Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.95 | 11.95 | 11.20 | 11.20 | 11.20 | 2,527,568 |
09 May 2024 | 12.06 | 12.10 | 11.72 | 11.83 | 11.83 | 809,268 |
08 May 2024 | 12.06 | 12.13 | 11.90 | 12.06 | 12.06 | 599,181 |
07 May 2024 | 12.06 | 12.15 | 11.89 | 12.15 | 12.15 | 374,037 |
06 May 2024 | 11.93 | 12.03 | 11.83 | 12.03 | 12.03 | 227,889 |
03 May 2024 | 11.97 | 12.10 | 11.92 | 11.94 | 11.94 | 266,393 |
02 May 2024 | 11.98 | 12.01 | 11.80 | 11.92 | 11.92 | 361,273 |
30 Apr 2024 | 12.14 | 12.14 | 11.87 | 11.97 | 11.97 | 561,415 |
29 Apr 2024 | 12.25 | 12.29 | 12.05 | 12.14 | 12.14 | 428,808 |
26 Apr 2024 | 12.10 | 12.22 | 12.03 | 12.20 | 12.20 | 277,545 |
25 Apr 2024 | 12.31 | 12.34 | 12.05 | 12.10 | 12.10 | 272,275 |
24 Apr 2024 | 11.98 | 12.37 | 11.98 | 12.37 | 12.37 | 625,639 |
23 Apr 2024 | 11.99 | 11.99 | 11.81 | 11.85 | 11.85 | 399,791 |
22 Apr 2024 | 11.79 | 12.00 | 11.74 | 11.97 | 11.97 | 274,694 |
19 Apr 2024 | 11.98 | 11.98 | 11.68 | 11.69 | 11.69 | 434,689 |
18 Apr 2024 | 11.84 | 12.05 | 11.81 | 11.96 | 11.96 | 709,035 |
17 Apr 2024 | 11.96 | 12.06 | 11.78 | 11.78 | 11.78 | 405,878 |
16 Apr 2024 | 11.92 | 11.99 | 11.72 | 11.94 | 11.94 | 548,269 |
15 Apr 2024 | 11.88 | 12.12 | 11.82 | 11.97 | 11.97 | 385,246 |
12 Apr 2024 | 11.93 | 12.11 | 11.85 | 11.85 | 11.85 | 399,280 |
11 Apr 2024 | 12.08 | 12.12 | 11.82 | 11.87 | 11.87 | 385,576 |
10 Apr 2024 | 12.07 | 12.34 | 12.01 | 12.08 | 12.08 | 631,112 |
09 Apr 2024 | 12.24 | 12.32 | 11.96 | 12.00 | 12.00 | 642,414 |
08 Apr 2024 | 12.14 | 12.31 | 12.11 | 12.30 | 12.30 | 587,232 |
05 Apr 2024 | 11.80 | 12.14 | 11.76 | 12.14 | 12.14 | 699,859 |
04 Apr 2024 | 11.97 | 11.99 | 11.86 | 11.94 | 11.94 | 182,968 |
03 Apr 2024 | 11.77 | 11.99 | 11.69 | 11.98 | 11.98 | 359,542 |
02 Apr 2024 | 11.91 | 11.91 | 11.72 | 11.77 | 11.77 | 349,423 |
28 Mar 2024 | 11.94 | 12.01 | 11.87 | 11.87 | 11.87 | 316,059 |
27 Mar 2024 | 11.93 | 11.98 | 11.85 | 11.94 | 11.94 | 230,701 |
26 Mar 2024 | 12.05 | 12.06 | 11.87 | 11.87 | 11.87 | 317,617 |
25 Mar 2024 | 11.81 | 12.05 | 11.78 | 12.03 | 12.03 | 718,829 |
22 Mar 2024 | 11.77 | 11.95 | 11.77 | 11.90 | 11.90 | 398,683 |
21 Mar 2024 | 11.96 | 11.98 | 11.76 | 11.82 | 11.82 | 357,610 |
20 Mar 2024 | 11.96 | 11.96 | 11.76 | 11.79 | 11.79 | 629,371 |
19 Mar 2024 | 11.68 | 11.91 | 11.67 | 11.91 | 11.91 | 584,957 |
18 Mar 2024 | 11.45 | 11.70 | 11.39 | 11.70 | 11.70 | 493,944 |
15 Mar 2024 | 11.36 | 11.41 | 11.27 | 11.37 | 11.37 | 350,617 |
14 Mar 2024 | 11.30 | 11.41 | 11.25 | 11.33 | 11.33 | 325,069 |
13 Mar 2024 | 11.42 | 11.43 | 11.26 | 11.30 | 11.30 | 294,887 |
12 Mar 2024 | 11.13 | 11.45 | 11.06 | 11.41 | 11.41 | 354,458 |
11 Mar 2024 | 11.30 | 11.30 | 11.01 | 11.13 | 11.13 | 483,685 |
08 Mar 2024 | 11.59 | 11.59 | 11.33 | 11.33 | 11.33 | 467,809 |
07 Mar 2024 | 11.56 | 11.64 | 11.33 | 11.59 | 11.59 | 579,238 |
06 Mar 2024 | 11.76 | 12.01 | 11.56 | 11.60 | 11.60 | 1,081,822 |
05 Mar 2024 | 11.91 | 12.39 | 11.51 | 11.72 | 11.72 | 1,250,945 |
04 Mar 2024 | 11.66 | 11.93 | 11.61 | 11.78 | 11.78 | 871,735 |
01 Mar 2024 | 11.46 | 11.63 | 11.45 | 11.63 | 11.63 | 552,606 |
29 Feb 2024 | 11.48 | 11.54 | 11.42 | 11.43 | 11.43 | 734,764 |
28 Feb 2024 | 11.65 | 11.65 | 11.42 | 11.50 | 11.50 | 427,871 |
27 Feb 2024 | 11.72 | 11.72 | 11.52 | 11.65 | 11.65 | 413,395 |
26 Feb 2024 | 11.68 | 11.82 | 11.58 | 11.71 | 11.71 | 468,888 |
23 Feb 2024 | 11.65 | 11.77 | 11.55 | 11.64 | 11.64 | 678,978 |
22 Feb 2024 | 11.50 | 11.58 | 11.34 | 11.49 | 11.49 | 340,722 |
21 Feb 2024 | 11.30 | 11.44 | 11.27 | 11.41 | 11.41 | 199,246 |
20 Feb 2024 | 11.50 | 11.57 | 11.18 | 11.31 | 11.31 | 387,831 |
19 Feb 2024 | 11.66 | 11.68 | 11.42 | 11.51 | 11.51 | 362,711 |
16 Feb 2024 | 11.40 | 11.69 | 11.33 | 11.68 | 11.68 | 504,697 |
15 Feb 2024 | 11.21 | 11.36 | 11.19 | 11.31 | 11.31 | 189,415 |
14 Feb 2024 | 11.10 | 11.23 | 11.10 | 11.20 | 11.20 | 151,061 |
13 Feb 2024 | 11.26 | 11.32 | 11.06 | 11.18 | 11.18 | 335,822 |
12 Feb 2024 | 11.21 | 11.36 | 11.21 | 11.21 | 11.21 | 220,942 |
09 Feb 2024 | 11.44 | 11.44 | 11.11 | 11.20 | 11.20 | 551,467 |
08 Feb 2024 | 11.51 | 11.62 | 11.40 | 11.40 | 11.40 | 387,107 |
07 Feb 2024 | 11.70 | 11.72 | 11.53 | 11.55 | 11.55 | 278,837 |
06 Feb 2024 | 11.45 | 11.65 | 11.40 | 11.60 | 11.60 | 396,037 |
05 Feb 2024 | 11.61 | 11.66 | 11.39 | 11.43 | 11.43 | 331,136 |
02 Feb 2024 | 11.60 | 11.78 | 11.52 | 11.62 | 11.62 | 480,185 |
01 Feb 2024 | 11.43 | 11.59 | 11.40 | 11.53 | 11.53 | 281,116 |
31 Jan 2024 | 11.48 | 11.52 | 11.38 | 11.44 | 11.44 | 459,566 |
30 Jan 2024 | 11.36 | 11.47 | 11.23 | 11.47 | 11.47 | 404,789 |
29 Jan 2024 | 11.50 | 11.55 | 11.27 | 11.27 | 11.27 | 358,857 |
26 Jan 2024 | 11.25 | 11.57 | 11.22 | 11.51 | 11.51 | 658,537 |
25 Jan 2024 | 11.10 | 11.39 | 11.06 | 11.30 | 11.30 | 1,188,703 |
24 Jan 2024 | 10.96 | 11.06 | 10.83 | 10.93 | 10.93 | 288,032 |
23 Jan 2024 | 10.81 | 10.95 | 10.81 | 10.87 | 10.87 | 180,063 |
22 Jan 2024 | 10.87 | 11.03 | 10.80 | 10.80 | 10.80 | 239,728 |
19 Jan 2024 | 10.90 | 10.92 | 10.81 | 10.81 | 10.81 | 302,678 |
18 Jan 2024 | 10.95 | 11.00 | 10.85 | 10.85 | 10.85 | 249,666 |
17 Jan 2024 | 11.08 | 11.08 | 10.93 | 10.93 | 10.93 | 485,723 |
16 Jan 2024 | 10.91 | 11.15 | 10.89 | 11.15 | 11.15 | 455,248 |
15 Jan 2024 | 11.12 | 11.15 | 10.91 | 10.98 | 10.98 | 491,560 |
12 Jan 2024 | 11.03 | 11.17 | 11.02 | 11.07 | 11.07 | 594,282 |
11 Jan 2024 | 11.00 | 11.15 | 11.00 | 11.00 | 11.00 | 272,240 |
10 Jan 2024 | 11.06 | 11.06 | 10.96 | 10.99 | 10.99 | 270,628 |
09 Jan 2024 | 11.19 | 11.19 | 10.99 | 11.04 | 11.04 | 234,677 |
08 Jan 2024 | 10.92 | 11.15 | 10.83 | 11.15 | 11.15 | 464,247 |
05 Jan 2024 | 10.92 | 10.98 | 10.80 | 10.92 | 10.92 | 204,885 |
04 Jan 2024 | 10.77 | 10.97 | 10.73 | 10.95 | 10.95 | 285,898 |
03 Jan 2024 | 10.98 | 11.03 | 10.68 | 10.72 | 10.72 | 500,035 |
02 Jan 2024 | 11.12 | 11.19 | 10.95 | 11.04 | 11.04 | 203,064 |
29 Dec 2023 | 11.10 | 11.21 | 11.06 | 11.10 | 11.10 | 236,748 |
28 Dec 2023 | 11.25 | 11.33 | 11.11 | 11.13 | 11.13 | 231,341 |
27 Dec 2023 | 11.36 | 11.37 | 11.22 | 11.26 | 11.26 | 255,330 |
22 Dec 2023 | 11.35 | 11.36 | 11.21 | 11.26 | 11.26 | 332,364 |
21 Dec 2023 | 11.11 | 11.36 | 11.02 | 11.36 | 11.36 | 425,510 |
20 Dec 2023 | 11.26 | 11.33 | 11.12 | 11.28 | 11.28 | 382,423 |
19 Dec 2023 | 10.99 | 11.29 | 10.99 | 11.29 | 11.29 | 320,988 |
18 Dec 2023 | 11.11 | 11.15 | 10.99 | 11.04 | 11.04 | 273,187 |
15 Dec 2023 | 11.28 | 11.37 | 10.99 | 11.12 | 11.12 | 594,072 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |