Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 2,500 |
09 May 2024 | 12.02 | 12.06 | 11.89 | 12.00 | 12.00 | 21,200 |
08 May 2024 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | 15,500 |
07 May 2024 | 12.17 | 12.17 | 11.93 | 11.93 | 11.93 | 19,400 |
06 May 2024 | 12.16 | 12.23 | 12.09 | 12.23 | 12.23 | 21,400 |
03 May 2024 | 12.15 | 12.15 | 12.09 | 12.12 | 12.12 | 12,300 |
02 May 2024 | 12.03 | 12.20 | 12.03 | 12.15 | 12.15 | 19,100 |
01 May 2024 | 11.79 | 12.10 | 11.79 | 12.10 | 12.10 | 13,800 |
30 Apr 2024 | 11.97 | 12.00 | 11.96 | 11.96 | 11.96 | 7,300 |
29 Apr 2024 | 12.44 | 12.44 | 12.19 | 12.24 | 12.24 | 10,500 |
26 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 600 |
25 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 4,000 |
24 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 3,400 |
23 Apr 2024 | 12.33 | 12.50 | 12.32 | 12.47 | 12.47 | 8,700 |
22 Apr 2024 | 12.18 | 12.25 | 12.18 | 12.24 | 12.24 | 7,500 |
19 Apr 2024 | 12.25 | 12.25 | 12.24 | 12.25 | 12.25 | 5,700 |
18 Apr 2024 | 12.28 | 12.28 | 12.18 | 12.18 | 12.18 | 5,100 |
17 Apr 2024 | 12.06 | 12.20 | 12.06 | 12.20 | 12.20 | 6,000 |
16 Apr 2024 | 12.34 | 12.37 | 12.34 | 12.37 | 12.37 | 10,200 |
15 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 2,700 |
12 Apr 2024 | 12.70 | 12.70 | 12.58 | 12.59 | 12.59 | 9,900 |
11 Apr 2024 | 12.83 | 12.85 | 12.83 | 12.83 | 12.83 | 7,400 |
10 Apr 2024 | 12.70 | 12.87 | 12.70 | 12.83 | 12.83 | 11,400 |
09 Apr 2024 | 12.70 | 12.76 | 12.70 | 12.76 | 12.76 | 6,000 |
08 Apr 2024 | 12.97 | 13.01 | 12.97 | 13.00 | 13.00 | 15,400 |
05 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 3,200 |
04 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 6,700 |
03 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 25,600 |
02 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1,400 |
01 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 5,900 |
28 Mar 2024 | 13.39 | 13.39 | 13.11 | 13.11 | 13.11 | 7,700 |
27 Mar 2024 | 12.81 | 12.95 | 12.81 | 12.95 | 12.95 | 14,700 |
26 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 9,600 |
25 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 4,800 |
22 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
21 Mar 2024 | 13.20 | 13.26 | 13.20 | 13.25 | 13.25 | 13,400 |
20 Mar 2024 | 13.15 | 13.16 | 13.15 | 13.16 | 13.16 | 6,100 |
19 Mar 2024 | 12.61 | 13.03 | 12.61 | 12.99 | 12.99 | 13,300 |
18 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 7,000 |
15 Mar 2024 | 12.47 | 12.60 | 12.44 | 12.60 | 12.60 | 61,000 |
14 Mar 2024 | 10.75 | 11.87 | 10.75 | 11.82 | 11.82 | 50,600 |
13 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 2,400 |
12 Mar 2024 | 11.37 | 11.47 | 11.37 | 11.47 | 11.47 | 500 |
11 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 2,200 |
08 Mar 2024 | 11.90 | 11.90 | 11.31 | 11.31 | 11.31 | 1,800 |
07 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 4,000 |
06 Mar 2024 | 11.53 | 11.56 | 11.53 | 11.56 | 11.56 | 10,700 |
05 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1,200 |
04 Mar 2024 | 11.53 | 11.53 | 11.32 | 11.32 | 11.32 | 9,900 |
01 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 5,800 |
29 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 2,300 |
28 Feb 2024 | 11.02 | 11.13 | 11.00 | 11.13 | 11.13 | 3,200 |
27 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2,500 |
26 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 6,400 |
23 Feb 2024 | 10.66 | 10.95 | 10.66 | 10.95 | 10.95 | 15,200 |
22 Feb 2024 | 11.43 | 11.45 | 11.40 | 11.40 | 11.40 | 33,500 |
21 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 5,500 |
20 Feb 2024 | 11.49 | 11.60 | 11.49 | 11.50 | 11.50 | 11,400 |
16 Feb 2024 | 11.80 | 11.83 | 11.80 | 11.83 | 11.83 | 11,900 |
15 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2,700 |
14 Feb 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 2,900 |
13 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 4,600 |
12 Feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1,700 |
09 Feb 2024 | 11.88 | 11.89 | 11.88 | 11.89 | 11.89 | 5,700 |
08 Feb 2024 | 11.97 | 11.97 | 11.94 | 11.95 | 11.95 | 16,800 |
07 Feb 2024 | 11.72 | 11.83 | 11.72 | 11.81 | 11.81 | 9,500 |
06 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 4,200 |
05 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12,500 |
02 Feb 2024 | 12.19 | 12.27 | 12.19 | 12.27 | 12.27 | 12,000 |
01 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4,900 |
31 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 2,800 |
30 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 9,200 |
29 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 3,300 |
26 Jan 2024 | 12.00 | 12.27 | 12.00 | 12.27 | 12.27 | 31,600 |
25 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 7,900 |
24 Jan 2024 | 11.85 | 11.93 | 11.85 | 11.93 | 11.93 | 9,900 |
23 Jan 2024 | 11.86 | 11.86 | 11.59 | 11.59 | 11.59 | 2,900 |
22 Jan 2024 | 11.76 | 11.87 | 11.72 | 11.87 | 11.87 | 9,400 |
19 Jan 2024 | 11.61 | 11.73 | 11.45 | 11.73 | 11.73 | 36,200 |
18 Jan 2024 | 11.60 | 11.64 | 11.60 | 11.64 | 11.64 | 8,900 |
17 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5,300 |
16 Jan 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 3,600 |
12 Jan 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 7,000 |
11 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 26,900 |
10 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
09 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
08 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 22,100 |
05 Jan 2024 | 10.95 | 10.95 | 10.92 | 10.92 | 10.92 | 6,500 |
04 Jan 2024 | 10.70 | 10.85 | 10.70 | 10.82 | 10.82 | 96,500 |
03 Jan 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 343,100 |
02 Jan 2024 | 11.32 | 11.32 | 11.15 | 11.15 | 11.15 | 11,200 |
29 Dec 2023 | 11.32 | 11.50 | 11.32 | 11.48 | 11.48 | 30,700 |
28 Dec 2023 | 11.49 | 11.61 | 11.44 | 11.54 | 11.54 | 16,300 |
27 Dec 2023 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 25,100 |
26 Dec 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
22 Dec 2023 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | 5,700 |
21 Dec 2023 | 11.25 | 11.37 | 11.25 | 11.37 | 11.37 | 4,100 |
20 Dec 2023 | 11.35 | 11.35 | 11.16 | 11.16 | 11.16 | 56,600 |
19 Dec 2023 | 10.99 | 11.33 | 10.99 | 11.33 | 11.33 | 22,100 |
18 Dec 2023 | 10.67 | 10.94 | 10.61 | 10.94 | 10.94 | 42,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |