Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 11.08 | 11.15 | 11.07 | 11.07 | 11.07 | 2,800 |
07 May 2024 | 11.47 | 11.47 | 11.40 | 11.40 | 11.40 | 800 |
06 May 2024 | 11.41 | 11.44 | 11.35 | 11.39 | 11.39 | 1,800 |
03 May 2024 | 11.41 | 11.46 | 11.29 | 11.40 | 11.40 | 3,400 |
02 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 200 |
01 May 2024 | 10.88 | 11.07 | 10.85 | 10.85 | 10.85 | 9,800 |
30 Apr 2024 | 10.89 | 10.92 | 10.85 | 10.85 | 10.85 | 4,300 |
29 Apr 2024 | 11.11 | 11.20 | 11.10 | 11.20 | 11.20 | 8,100 |
26 Apr 2024 | 10.85 | 10.85 | 10.77 | 10.78 | 10.78 | 6,200 |
25 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 300 |
24 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 300 |
23 Apr 2024 | 10.73 | 10.73 | 10.67 | 10.67 | 10.67 | 1,300 |
22 Apr 2024 | 10.48 | 10.63 | 10.48 | 10.63 | 10.63 | 1,300 |
19 Apr 2024 | 10.56 | 10.58 | 10.46 | 10.48 | 10.48 | 4,100 |
18 Apr 2024 | 10.64 | 10.67 | 10.62 | 10.62 | 10.62 | 2,000 |
17 Apr 2024 | 10.74 | 10.84 | 10.74 | 10.82 | 10.82 | 1,200 |
16 Apr 2024 | 10.71 | 10.71 | 10.58 | 10.60 | 10.60 | 1,900 |
15 Apr 2024 | 11.12 | 11.12 | 10.86 | 10.88 | 10.88 | 1,700 |
12 Apr 2024 | 11.25 | 11.30 | 11.02 | 11.04 | 11.04 | 11,200 |
11 Apr 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 800 |
10 Apr 2024 | 11.46 | 11.47 | 11.41 | 11.46 | 11.46 | 4,600 |
09 Apr 2024 | 11.69 | 11.92 | 11.69 | 11.92 | 11.92 | 1,200 |
08 Apr 2024 | 11.58 | 11.58 | 11.49 | 11.49 | 11.49 | 7,000 |
05 Apr 2024 | 11.57 | 11.68 | 11.57 | 11.61 | 11.61 | 1,000 |
04 Apr 2024 | 11.92 | 11.99 | 11.74 | 11.74 | 11.74 | 2,400 |
03 Apr 2024 | 11.50 | 11.75 | 11.45 | 11.75 | 11.75 | 4,900 |
02 Apr 2024 | 11.89 | 11.89 | 11.64 | 11.65 | 11.65 | 2,100 |
01 Apr 2024 | 11.98 | 12.00 | 11.90 | 11.99 | 11.99 | 5,400 |
28 Mar 2024 | 11.80 | 11.81 | 11.77 | 11.77 | 11.77 | 1,100 |
27 Mar 2024 | 11.61 | 11.88 | 11.61 | 11.83 | 11.83 | 1,600 |
26 Mar 2024 | 11.59 | 11.66 | 11.54 | 11.56 | 11.56 | 3,400 |
25 Mar 2024 | 11.58 | 11.60 | 11.54 | 11.54 | 11.54 | 3,700 |
22 Mar 2024 | 11.73 | 11.73 | 11.59 | 11.59 | 11.59 | 3,100 |
21 Mar 2024 | 11.88 | 11.89 | 11.88 | 11.88 | 11.88 | 900 |
20 Mar 2024 | 11.77 | 12.05 | 11.77 | 12.03 | 12.03 | 2,500 |
19 Mar 2024 | 11.83 | 11.83 | 11.70 | 11.71 | 11.71 | 2,000 |
18 Mar 2024 | 11.80 | 11.93 | 11.79 | 11.92 | 11.92 | 3,500 |
15 Mar 2024 | 11.76 | 11.76 | 11.64 | 11.72 | 11.72 | 2,200 |
14 Mar 2024 | 12.08 | 12.08 | 11.75 | 11.75 | 11.75 | 8,000 |
13 Mar 2024 | 12.25 | 12.25 | 12.10 | 12.10 | 12.10 | 2,200 |
12 Mar 2024 | 12.32 | 12.37 | 12.22 | 12.23 | 12.23 | 3,400 |
11 Mar 2024 | 12.51 | 12.65 | 12.51 | 12.62 | 12.62 | 11,900 |
08 Mar 2024 | 12.22 | 12.32 | 12.15 | 12.20 | 12.20 | 19,800 |
07 Mar 2024 | 11.80 | 11.89 | 11.75 | 11.83 | 11.83 | 13,200 |
06 Mar 2024 | 11.83 | 11.91 | 11.75 | 11.91 | 11.91 | 4,600 |
05 Mar 2024 | 11.59 | 11.66 | 11.45 | 11.58 | 11.58 | 7,400 |
04 Mar 2024 | 11.75 | 11.75 | 11.59 | 11.64 | 11.64 | 22,400 |
01 Mar 2024 | 11.75 | 11.89 | 11.73 | 11.74 | 11.74 | 24,800 |
29 Feb 2024 | 11.58 | 11.69 | 11.48 | 11.61 | 11.61 | 81,000 |
28 Feb 2024 | 11.34 | 11.35 | 11.20 | 11.24 | 11.24 | 4,300 |
27 Feb 2024 | 11.33 | 11.40 | 11.33 | 11.40 | 11.40 | 800 |
26 Feb 2024 | 11.22 | 11.30 | 11.21 | 11.21 | 11.21 | 1,800 |
23 Feb 2024 | 11.31 | 11.31 | 11.22 | 11.22 | 11.22 | 4,300 |
22 Feb 2024 | 11.47 | 11.48 | 11.21 | 11.21 | 11.21 | 7,300 |
21 Feb 2024 | 11.46 | 11.49 | 11.42 | 11.46 | 11.46 | 9,000 |
20 Feb 2024 | 11.63 | 11.74 | 11.44 | 11.49 | 11.49 | 64,500 |
16 Feb 2024 | 11.98 | 11.98 | 11.87 | 11.96 | 11.96 | 84,500 |
15 Feb 2024 | 11.99 | 12.06 | 11.85 | 11.95 | 11.95 | 2,200 |
14 Feb 2024 | 11.58 | 11.80 | 11.55 | 11.80 | 11.80 | 15,300 |
13 Feb 2024 | 11.63 | 11.63 | 11.40 | 11.40 | 11.40 | 2,000 |
12 Feb 2024 | 11.48 | 11.96 | 11.48 | 11.86 | 11.86 | 23,600 |
09 Feb 2024 | 11.21 | 11.58 | 11.21 | 11.48 | 11.48 | 23,300 |
08 Feb 2024 | 11.28 | 11.31 | 11.17 | 11.25 | 11.25 | 29,800 |
07 Feb 2024 | 11.32 | 11.32 | 11.07 | 11.22 | 11.22 | 30,300 |
06 Feb 2024 | 10.61 | 10.86 | 10.61 | 10.86 | 10.86 | 6,100 |
05 Feb 2024 | 10.40 | 10.40 | 10.15 | 10.28 | 10.28 | 38,500 |
02 Feb 2024 | 10.65 | 10.74 | 10.51 | 10.64 | 10.64 | 8,800 |
01 Feb 2024 | 11.11 | 11.12 | 10.96 | 11.12 | 11.12 | 3,100 |
31 Jan 2024 | 11.08 | 11.08 | 10.71 | 10.71 | 10.71 | 6,100 |
30 Jan 2024 | 10.95 | 11.04 | 10.95 | 10.97 | 10.97 | 17,000 |
29 Jan 2024 | 11.05 | 11.15 | 10.90 | 11.15 | 11.15 | 14,300 |
26 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 200 |
25 Jan 2024 | 11.77 | 11.77 | 11.49 | 11.63 | 11.63 | 3,900 |
24 Jan 2024 | 12.07 | 12.07 | 11.78 | 11.78 | 11.78 | 8,100 |
23 Jan 2024 | 11.90 | 12.03 | 11.83 | 11.91 | 11.91 | 5,700 |
22 Jan 2024 | 11.47 | 11.89 | 11.43 | 11.67 | 11.67 | 8,200 |
19 Jan 2024 | 11.52 | 11.63 | 11.43 | 11.57 | 11.57 | 3,700 |
18 Jan 2024 | 11.83 | 11.91 | 11.75 | 11.82 | 11.82 | 15,400 |
17 Jan 2024 | 11.45 | 11.53 | 11.45 | 11.52 | 11.52 | 10,600 |
16 Jan 2024 | 12.14 | 12.14 | 11.83 | 11.86 | 11.86 | 4,000 |
12 Jan 2024 | 12.37 | 12.37 | 12.19 | 12.20 | 12.20 | 1,900 |
11 Jan 2024 | 12.36 | 12.36 | 12.18 | 12.26 | 12.26 | 2,900 |
10 Jan 2024 | 12.27 | 12.37 | 12.27 | 12.37 | 12.37 | 35,800 |
09 Jan 2024 | 12.15 | 12.23 | 12.10 | 12.23 | 12.23 | 2,200 |
08 Jan 2024 | 12.14 | 12.19 | 12.00 | 12.15 | 12.15 | 4,600 |
05 Jan 2024 | 12.16 | 12.26 | 12.05 | 12.05 | 12.05 | 2,400 |
04 Jan 2024 | 12.53 | 12.53 | 12.25 | 12.25 | 12.25 | 6,000 |
03 Jan 2024 | 12.70 | 12.70 | 12.47 | 12.61 | 12.61 | 7,900 |
02 Jan 2024 | 12.99 | 13.18 | 12.95 | 12.95 | 12.95 | 6,000 |
29 Dec 2023 | 13.36 | 13.36 | 13.22 | 13.22 | 13.22 | 12,700 |
28 Dec 2023 | 13.63 | 13.63 | 13.22 | 13.40 | 13.40 | 7,400 |
27 Dec 2023 | 12.86 | 12.92 | 12.81 | 12.81 | 12.81 | 5,800 |
26 Dec 2023 | 12.95 | 12.97 | 12.83 | 12.89 | 12.89 | 11,900 |
22 Dec 2023 | 12.77 | 12.87 | 12.70 | 12.79 | 12.79 | 8,500 |
21 Dec 2023 | 12.63 | 12.78 | 12.57 | 12.78 | 12.78 | 13,200 |
20 Dec 2023 | 12.51 | 12.51 | 12.04 | 12.10 | 12.10 | 11,800 |
19 Dec 2023 | 12.24 | 12.60 | 12.24 | 12.60 | 12.60 | 6,900 |
18 Dec 2023 | 12.16 | 12.20 | 11.93 | 12.08 | 12.08 | 14,600 |
15 Dec 2023 | 12.33 | 12.43 | 12.17 | 12.37 | 12.37 | 13,600 |
14 Dec 2023 | 11.81 | 12.27 | 11.81 | 12.24 | 12.24 | 15,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |