Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.82 | 12.06 | 11.06 | 11.32 | 11.32 | 397,400 |
09 May 2024 | 10.57 | 11.05 | 10.52 | 11.05 | 11.05 | 168,100 |
08 May 2024 | 10.67 | 10.67 | 10.40 | 10.56 | 10.56 | 149,900 |
07 May 2024 | 10.71 | 10.91 | 10.55 | 10.67 | 10.67 | 214,500 |
06 May 2024 | 11.22 | 11.22 | 10.71 | 10.79 | 10.79 | 273,600 |
03 May 2024 | 10.40 | 10.77 | 10.40 | 10.74 | 10.74 | 146,500 |
02 May 2024 | 10.45 | 10.59 | 10.45 | 10.48 | 10.48 | 159,900 |
01 May 2024 | 10.33 | 10.50 | 10.30 | 10.38 | 10.38 | 60,200 |
30 Apr 2024 | 10.56 | 10.56 | 10.26 | 10.40 | 10.40 | 190,600 |
29 Apr 2024 | 10.49 | 10.65 | 10.37 | 10.49 | 10.49 | 226,000 |
26 Apr 2024 | 10.35 | 10.70 | 10.35 | 10.59 | 10.59 | 65,200 |
25 Apr 2024 | 10.40 | 10.77 | 10.39 | 10.47 | 10.47 | 84,400 |
24 Apr 2024 | 10.47 | 10.95 | 10.47 | 10.48 | 10.48 | 222,300 |
23 Apr 2024 | 10.42 | 10.95 | 10.42 | 10.62 | 10.62 | 571,400 |
22 Apr 2024 | 10.51 | 10.77 | 10.27 | 10.54 | 10.54 | 276,300 |
19 Apr 2024 | 10.33 | 10.57 | 10.33 | 10.39 | 10.39 | 153,900 |
18 Apr 2024 | 10.23 | 10.36 | 10.11 | 10.26 | 10.26 | 132,400 |
17 Apr 2024 | 10.86 | 10.96 | 10.13 | 10.34 | 10.34 | 379,800 |
16 Apr 2024 | 10.96 | 11.07 | 10.82 | 10.91 | 10.91 | 212,500 |
15 Apr 2024 | 11.05 | 11.05 | 10.80 | 10.87 | 10.87 | 73,600 |
12 Apr 2024 | 11.00 | 11.00 | 10.90 | 10.96 | 10.96 | 147,300 |
11 Apr 2024 | 11.06 | 11.15 | 10.88 | 10.95 | 10.95 | 96,500 |
10 Apr 2024 | 11.00 | 11.00 | 10.88 | 10.95 | 10.95 | 63,300 |
09 Apr 2024 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 43,500 |
08 Apr 2024 | 10.85 | 11.08 | 10.85 | 10.97 | 10.97 | 106,000 |
05 Apr 2024 | 11.08 | 11.25 | 10.88 | 10.93 | 10.93 | 63,700 |
04 Apr 2024 | 10.84 | 10.98 | 10.84 | 10.97 | 10.97 | 31,300 |
03 Apr 2024 | 10.96 | 11.02 | 10.89 | 10.95 | 10.95 | 121,900 |
02 Apr 2024 | 11.01 | 11.14 | 10.80 | 10.95 | 10.95 | 116,900 |
01 Apr 2024 | 11.00 | 11.11 | 10.85 | 10.95 | 10.95 | 140,700 |
28 Mar 2024 | 11.04 | 11.15 | 10.86 | 10.96 | 10.96 | 826,200 |
27 Mar 2024 | 11.27 | 11.27 | 11.02 | 11.12 | 11.12 | 84,100 |
26 Mar 2024 | 11.14 | 11.44 | 11.12 | 11.15 | 11.15 | 169,100 |
25 Mar 2024 | 11.26 | 11.57 | 11.13 | 11.22 | 11.22 | 87,400 |
22 Mar 2024 | 11.10 | 11.42 | 10.99 | 11.15 | 11.15 | 94,600 |
21 Mar 2024 | 10.97 | 11.28 | 10.97 | 11.18 | 11.18 | 116,500 |
20 Mar 2024 | 10.69 | 11.06 | 10.60 | 10.97 | 10.97 | 492,500 |
19 Mar 2024 | 11.25 | 11.37 | 10.72 | 10.80 | 10.80 | 250,700 |
18 Mar 2024 | 11.76 | 11.87 | 11.32 | 11.40 | 11.40 | 142,000 |
15 Mar 2024 | 11.71 | 11.84 | 11.62 | 11.68 | 11.68 | 114,000 |
14 Mar 2024 | 11.99 | 11.99 | 11.73 | 11.75 | 11.75 | 314,200 |
13 Mar 2024 | 12.00 | 12.00 | 11.78 | 11.89 | 11.89 | 61,100 |
12 Mar 2024 | 11.94 | 12.10 | 11.92 | 11.99 | 11.99 | 202,200 |
11 Mar 2024 | 12.10 | 12.18 | 12.00 | 12.10 | 12.10 | 11,800 |
08 Mar 2024 | 12.21 | 12.33 | 11.75 | 12.00 | 12.00 | 166,200 |
07 Mar 2024 | 12.34 | 12.34 | 12.05 | 12.13 | 12.13 | 54,300 |
06 Mar 2024 | 12.55 | 12.55 | 12.15 | 12.21 | 12.21 | 38,600 |
05 Mar 2024 | 12.40 | 12.40 | 12.00 | 12.29 | 12.29 | 13,600 |
04 Mar 2024 | 12.18 | 12.34 | 12.05 | 12.21 | 12.21 | 30,800 |
01 Mar 2024 | 12.39 | 12.39 | 12.10 | 12.20 | 12.20 | 99,900 |
29 Feb 2024 | 12.76 | 13.15 | 12.14 | 12.22 | 12.22 | 69,800 |
28 Feb 2024 | 12.47 | 12.76 | 12.07 | 12.20 | 12.20 | 49,400 |
27 Feb 2024 | 12.34 | 13.00 | 12.00 | 12.38 | 12.38 | 106,400 |
26 Feb 2024 | 12.00 | 12.15 | 11.75 | 11.97 | 11.97 | 78,100 |
23 Feb 2024 | 12.14 | 12.14 | 11.85 | 11.89 | 11.89 | 15,200 |
22 Feb 2024 | 12.20 | 12.20 | 11.93 | 12.00 | 12.00 | 49,900 |
21 Feb 2024 | 12.00 | 12.04 | 11.65 | 12.00 | 12.00 | 84,000 |
20 Feb 2024 | 12.40 | 12.40 | 11.72 | 12.00 | 12.00 | 63,500 |
16 Feb 2024 | 12.43 | 12.45 | 11.32 | 12.07 | 12.07 | 105,200 |
15 Feb 2024 | 12.01 | 12.50 | 11.41 | 12.41 | 12.41 | 94,200 |
14 Feb 2024 | 12.23 | 12.23 | 11.70 | 12.10 | 12.10 | 94,300 |
13 Feb 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 105,000 |
12 Feb 2024 | 10.90 | 11.35 | 10.85 | 11.10 | 11.10 | 51,200 |
09 Feb 2024 | 10.88 | 11.49 | 10.88 | 11.06 | 11.06 | 54,400 |
08 Feb 2024 | 11.17 | 11.17 | 10.59 | 10.67 | 10.67 | 157,400 |
07 Feb 2024 | 11.70 | 11.85 | 11.20 | 11.40 | 11.40 | 80,200 |
06 Feb 2024 | 12.06 | 12.35 | 11.71 | 11.80 | 11.80 | 41,300 |
05 Feb 2024 | 12.42 | 12.42 | 12.00 | 12.06 | 12.06 | 94,400 |
02 Feb 2024 | 12.22 | 12.74 | 12.09 | 12.40 | 12.40 | 48,900 |
01 Feb 2024 | 12.52 | 12.88 | 12.40 | 12.63 | 12.63 | 55,900 |
31 Jan 2024 | 12.22 | 12.85 | 12.17 | 12.36 | 12.36 | 139,700 |
30 Jan 2024 | 12.18 | 12.25 | 12.08 | 12.21 | 12.21 | 53,100 |
29 Jan 2024 | 12.15 | 12.25 | 11.91 | 12.05 | 12.05 | 13,500 |
26 Jan 2024 | 12.01 | 12.25 | 11.98 | 12.15 | 12.15 | 15,100 |
25 Jan 2024 | 12.25 | 12.29 | 12.09 | 12.09 | 12.09 | 18,800 |
24 Jan 2024 | 12.27 | 12.27 | 12.03 | 12.10 | 12.10 | 15,400 |
23 Jan 2024 | 12.13 | 12.29 | 11.90 | 12.15 | 12.15 | 22,000 |
22 Jan 2024 | 12.00 | 12.89 | 11.90 | 12.12 | 12.12 | 79,000 |
19 Jan 2024 | 12.01 | 12.01 | 11.73 | 11.98 | 11.98 | 16,600 |
18 Jan 2024 | 11.89 | 12.00 | 11.70 | 11.97 | 11.97 | 46,500 |
17 Jan 2024 | 11.50 | 12.20 | 11.50 | 11.86 | 11.86 | 819,600 |
16 Jan 2024 | 11.42 | 12.31 | 11.40 | 11.50 | 11.50 | 33,300 |
12 Jan 2024 | 11.52 | 12.00 | 11.30 | 11.46 | 11.46 | 29,400 |
11 Jan 2024 | 11.50 | 11.90 | 11.33 | 11.52 | 11.52 | 16,000 |
10 Jan 2024 | 11.88 | 11.97 | 11.50 | 11.65 | 11.65 | 19,400 |
09 Jan 2024 | 11.40 | 11.90 | 11.31 | 11.59 | 11.59 | 38,400 |
08 Jan 2024 | 11.91 | 12.13 | 11.04 | 11.26 | 11.26 | 29,600 |
05 Jan 2024 | 11.90 | 12.02 | 11.85 | 11.88 | 11.88 | 18,400 |
04 Jan 2024 | 11.90 | 12.03 | 11.85 | 11.90 | 11.90 | 22,800 |
03 Jan 2024 | 11.60 | 12.50 | 11.60 | 11.89 | 11.89 | 18,000 |
02 Jan 2024 | 11.39 | 12.00 | 11.38 | 11.84 | 11.84 | 18,300 |
29 Dec 2023 | 11.40 | 11.79 | 11.31 | 11.39 | 11.39 | 25,500 |
28 Dec 2023 | 11.35 | 11.69 | 11.35 | 11.42 | 11.42 | 18,300 |
27 Dec 2023 | 11.80 | 11.85 | 11.35 | 11.50 | 11.50 | 22,900 |
26 Dec 2023 | 11.77 | 12.28 | 11.77 | 11.88 | 11.88 | 27,400 |
22 Dec 2023 | 11.16 | 11.74 | 11.16 | 11.74 | 11.74 | 41,800 |
21 Dec 2023 | 11.48 | 11.50 | 11.20 | 11.45 | 11.45 | 19,800 |
20 Dec 2023 | 11.40 | 11.79 | 11.20 | 11.45 | 11.45 | 18,700 |
19 Dec 2023 | 11.33 | 11.75 | 11.25 | 11.35 | 11.35 | 44,800 |
18 Dec 2023 | 11.10 | 11.45 | 11.05 | 11.19 | 11.19 | 273,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |