Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 11.60 | 11.64 | 11.52 | 11.60 | 11.60 | 1,250,766 |
18 Apr 2024 | 11.53 | 11.68 | 11.53 | 11.65 | 11.65 | 1,706,172 |
17 Apr 2024 | 11.48 | 11.63 | 11.48 | 11.48 | 11.48 | 1,808,374 |
16 Apr 2024 | 11.52 | 11.53 | 11.40 | 11.50 | 11.50 | 2,539,785 |
15 Apr 2024 | 11.60 | 11.78 | 11.60 | 11.66 | 11.66 | 2,095,111 |
12 Apr 2024 | 11.72 | 11.77 | 11.51 | 11.57 | 11.57 | 2,305,693 |
11 Apr 2024 | 11.68 | 11.77 | 11.60 | 11.64 | 11.64 | 2,168,075 |
10 Apr 2024 | 11.54 | 11.73 | 11.54 | 11.72 | 11.72 | 2,640,973 |
09 Apr 2024 | 11.66 | 11.66 | 11.50 | 11.52 | 11.52 | 1,327,099 |
08 Apr 2024 | 11.50 | 11.70 | 11.50 | 11.69 | 11.69 | 1,721,839 |
05 Apr 2024 | 11.53 | 11.59 | 11.47 | 11.52 | 11.52 | 2,064,726 |
04 Apr 2024 | 11.73 | 11.79 | 11.65 | 11.66 | 11.66 | 2,699,761 |
03 Apr 2024 | 11.55 | 11.59 | 11.49 | 11.53 | 11.53 | 1,483,132 |
02 Apr 2024 | 11.62 | 11.66 | 11.51 | 11.53 | 11.53 | 2,147,177 |
28 Mar 2024 | 11.57 | 11.61 | 11.56 | 11.60 | 11.60 | 1,733,142 |
27 Mar 2024 | 11.56 | 11.62 | 11.55 | 11.56 | 11.56 | 1,613,732 |
26 Mar 2024 | 11.49 | 11.58 | 11.47 | 11.56 | 11.56 | 1,735,139 |
25 Mar 2024 | 11.41 | 11.49 | 11.36 | 11.45 | 11.45 | 2,258,531 |
22 Mar 2024 | 11.49 | 11.54 | 11.36 | 11.44 | 11.44 | 2,648,418 |
21 Mar 2024 | 11.60 | 11.62 | 11.44 | 11.49 | 11.49 | 2,845,854 |
20 Mar 2024 | 11.85 | 11.86 | 11.38 | 11.47 | 11.47 | 8,475,250 |
19 Mar 2024 | 11.78 | 11.95 | 11.74 | 11.93 | 11.93 | 2,946,237 |
18 Mar 2024 | 11.83 | 11.89 | 11.73 | 11.78 | 11.78 | 2,478,495 |
15 Mar 2024 | 11.69 | 11.75 | 11.69 | 11.72 | 11.72 | 6,134,454 |
14 Mar 2024 | 11.73 | 11.77 | 11.68 | 11.71 | 11.71 | 2,316,261 |
13 Mar 2024 | 11.63 | 11.69 | 11.61 | 11.65 | 11.65 | 2,160,666 |
12 Mar 2024 | 11.60 | 11.66 | 11.57 | 11.63 | 11.63 | 1,686,099 |
11 Mar 2024 | 11.45 | 11.59 | 11.40 | 11.57 | 11.57 | 2,722,742 |
08 Mar 2024 | 11.55 | 11.63 | 11.51 | 11.51 | 11.51 | 2,651,241 |
07 Mar 2024 | 11.39 | 11.51 | 11.35 | 11.46 | 11.46 | 2,847,561 |
06 Mar 2024 | 11.23 | 11.41 | 11.19 | 11.39 | 11.39 | 2,855,422 |
05 Mar 2024 | 11.24 | 11.34 | 11.23 | 11.28 | 11.28 | 2,123,250 |
04 Mar 2024 | 11.27 | 11.35 | 11.19 | 11.22 | 11.22 | 2,996,809 |
01 Mar 2024 | 10.89 | 11.30 | 10.88 | 11.28 | 11.28 | 6,772,153 |
29 Feb 2024 | 10.63 | 10.93 | 10.60 | 10.84 | 10.84 | 16,754,950 |
28 Feb 2024 | 10.47 | 10.52 | 10.39 | 10.52 | 10.52 | 2,297,539 |
27 Feb 2024 | 10.31 | 10.48 | 10.30 | 10.46 | 10.46 | 3,055,713 |
26 Feb 2024 | 10.33 | 10.35 | 10.20 | 10.31 | 10.31 | 2,445,634 |
23 Feb 2024 | 10.25 | 10.31 | 10.22 | 10.30 | 10.30 | 2,356,893 |
22 Feb 2024 | 10.22 | 10.30 | 10.17 | 10.25 | 10.25 | 2,502,944 |
21 Feb 2024 | 10.11 | 10.22 | 10.10 | 10.18 | 10.18 | 2,395,581 |
20 Feb 2024 | 10.08 | 10.11 | 10.02 | 10.11 | 10.11 | 1,379,206 |
19 Feb 2024 | 10.01 | 10.13 | 9.96 | 10.10 | 10.10 | 1,771,345 |
16 Feb 2024 | 10.07 | 10.10 | 10.02 | 10.03 | 10.03 | 1,935,666 |
15 Feb 2024 | 9.96 | 10.03 | 9.90 | 10.03 | 10.03 | 2,112,563 |
14 Feb 2024 | 9.85 | 9.95 | 9.81 | 9.95 | 9.95 | 1,208,315 |
13 Feb 2024 | 9.93 | 9.96 | 9.84 | 9.86 | 9.86 | 1,451,762 |
12 Feb 2024 | 9.81 | 9.92 | 9.81 | 9.92 | 9.92 | 1,488,947 |
09 Feb 2024 | 9.87 | 9.88 | 9.74 | 9.79 | 9.79 | 1,918,527 |
08 Feb 2024 | 9.98 | 9.99 | 9.86 | 9.86 | 9.86 | 1,739,214 |
07 Feb 2024 | 10.05 | 10.06 | 9.93 | 9.93 | 9.93 | 1,970,591 |
06 Feb 2024 | 10.11 | 10.11 | 10.02 | 10.09 | 10.09 | 1,303,979 |
05 Feb 2024 | 10.07 | 10.11 | 10.02 | 10.07 | 10.07 | 1,124,867 |
02 Feb 2024 | 10.04 | 10.11 | 9.99 | 10.07 | 10.07 | 1,242,142 |
01 Feb 2024 | 10.03 | 10.13 | 9.98 | 10.00 | 10.00 | 1,972,359 |
31 Jan 2024 | 10.03 | 10.16 | 10.02 | 10.06 | 10.06 | 1,916,351 |
30 Jan 2024 | 10.12 | 10.13 | 9.97 | 10.00 | 10.00 | 2,756,782 |
29 Jan 2024 | 10.31 | 10.31 | 10.06 | 10.06 | 10.06 | 2,941,685 |
26 Jan 2024 | 10.30 | 10.35 | 10.28 | 10.31 | 10.31 | 2,013,874 |
25 Jan 2024 | 10.28 | 10.31 | 10.23 | 10.27 | 10.27 | 1,331,866 |
24 Jan 2024 | 10.24 | 10.31 | 10.19 | 10.31 | 10.31 | 1,906,593 |
23 Jan 2024 | 10.22 | 10.27 | 10.15 | 10.20 | 10.20 | 1,791,843 |
22 Jan 2024 | 10.12 | 10.22 | 10.09 | 10.22 | 10.22 | 1,518,784 |
19 Jan 2024 | 10.23 | 10.25 | 10.07 | 10.10 | 10.10 | 1,584,133 |
18 Jan 2024 | 10.09 | 10.16 | 10.03 | 10.15 | 10.15 | 1,330,600 |
17 Jan 2024 | 10.06 | 10.07 | 9.96 | 10.07 | 10.07 | 1,599,226 |
16 Jan 2024 | 10.12 | 10.14 | 10.06 | 10.11 | 10.11 | 1,063,183 |
15 Jan 2024 | 10.15 | 10.19 | 10.14 | 10.15 | 10.15 | 1,151,716 |
12 Jan 2024 | 10.13 | 10.20 | 10.11 | 10.15 | 10.15 | 1,148,777 |
11 Jan 2024 | 10.26 | 10.26 | 10.09 | 10.10 | 10.10 | 1,518,313 |
10 Jan 2024 | 10.23 | 10.27 | 10.16 | 10.20 | 10.20 | 1,464,542 |
09 Jan 2024 | 10.30 | 10.34 | 10.19 | 10.27 | 10.27 | 1,449,331 |
08 Jan 2024 | 10.25 | 10.30 | 10.17 | 10.29 | 10.29 | 1,211,489 |
05 Jan 2024 | 10.20 | 10.27 | 10.14 | 10.26 | 10.26 | 1,109,263 |
04 Jan 2024 | 10.19 | 10.28 | 10.13 | 10.27 | 10.27 | 2,162,857 |
03 Jan 2024 | 10.38 | 10.41 | 10.15 | 10.19 | 10.19 | 1,954,425 |
02 Jan 2024 | 10.30 | 10.42 | 10.29 | 10.37 | 10.37 | 1,645,371 |
29 Dec 2023 | 10.25 | 10.30 | 10.25 | 10.27 | 10.27 | 938,099 |
28 Dec 2023 | 10.30 | 10.32 | 10.26 | 10.26 | 10.26 | 844,698 |
27 Dec 2023 | 10.26 | 10.31 | 10.22 | 10.30 | 10.30 | 1,329,583 |
22 Dec 2023 | 10.20 | 10.30 | 10.20 | 10.27 | 10.27 | 1,059,403 |
21 Dec 2023 | 10.27 | 10.27 | 10.20 | 10.23 | 10.23 | 998,627 |
20 Dec 2023 | 10.23 | 10.27 | 10.19 | 10.27 | 10.27 | 1,889,043 |
19 Dec 2023 | 10.20 | 10.25 | 10.15 | 10.18 | 10.18 | 1,764,915 |
18 Dec 2023 | 10.15 | 10.22 | 10.14 | 10.20 | 10.20 | 1,452,374 |
15 Dec 2023 | 10.20 | 10.24 | 10.14 | 10.23 | 10.23 | 3,927,844 |
14 Dec 2023 | 10.12 | 10.23 | 10.06 | 10.12 | 10.12 | 3,619,281 |
13 Dec 2023 | 10.09 | 10.12 | 10.03 | 10.05 | 10.05 | 1,082,608 |
12 Dec 2023 | 10.09 | 10.15 | 10.05 | 10.09 | 10.09 | 1,474,048 |
11 Dec 2023 | 10.05 | 10.12 | 9.99 | 10.09 | 10.09 | 1,924,920 |
08 Dec 2023 | 9.80 | 10.03 | 9.77 | 10.03 | 10.03 | 2,166,996 |
07 Dec 2023 | 10.02 | 10.05 | 9.95 | 9.97 | 9.97 | 1,134,117 |
06 Dec 2023 | 9.98 | 10.06 | 9.97 | 10.02 | 10.02 | 1,304,067 |
05 Dec 2023 | 9.91 | 9.97 | 9.90 | 9.97 | 9.97 | 1,073,190 |
04 Dec 2023 | 9.92 | 9.95 | 9.89 | 9.94 | 9.94 | 1,418,288 |
01 Dec 2023 | 9.90 | 9.93 | 9.87 | 9.92 | 9.92 | 1,330,644 |
30 Nov 2023 | 9.82 | 9.88 | 9.80 | 9.88 | 9.88 | 2,901,634 |
29 Nov 2023 | 9.82 | 9.86 | 9.77 | 9.81 | 9.81 | 1,408,592 |
28 Nov 2023 | 9.79 | 9.85 | 9.75 | 9.83 | 9.83 | 1,185,680 |
27 Nov 2023 | 9.91 | 9.91 | 9.76 | 9.76 | 9.76 | 1,496,284 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |