Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.92 | 10.94 | 10.75 | 10.78 | 10.78 | 80,028 |
02 May 2024 | 10.51 | 10.64 | 10.48 | 10.63 | 10.63 | 80,000 |
01 May 2024 | 10.41 | 10.59 | 10.40 | 10.59 | 10.59 | 68,100 |
30 Apr 2024 | 10.53 | 10.57 | 10.46 | 10.47 | 10.47 | 138,600 |
29 Apr 2024 | 10.67 | 10.78 | 10.65 | 10.73 | 10.73 | 193,900 |
26 Apr 2024 | 10.60 | 10.72 | 10.58 | 10.64 | 10.64 | 108,900 |
25 Apr 2024 | 10.43 | 10.65 | 10.43 | 10.65 | 10.65 | 376,500 |
24 Apr 2024 | 10.51 | 10.53 | 10.43 | 10.52 | 10.52 | 276,300 |
23 Apr 2024 | 10.58 | 10.66 | 10.54 | 10.54 | 10.54 | 315,200 |
22 Apr 2024 | 10.53 | 10.64 | 10.53 | 10.57 | 10.57 | 178,500 |
19 Apr 2024 | 10.38 | 10.48 | 10.38 | 10.47 | 10.47 | 84,000 |
18 Apr 2024 | 10.55 | 10.56 | 10.47 | 10.51 | 10.51 | 140,200 |
17 Apr 2024 | 10.68 | 10.71 | 10.55 | 10.59 | 10.59 | 190,800 |
16 Apr 2024 | 10.69 | 10.77 | 10.66 | 10.75 | 10.75 | 346,100 |
15 Apr 2024 | 11.09 | 11.09 | 10.87 | 10.92 | 10.92 | 174,700 |
12 Apr 2024 | 10.95 | 10.96 | 10.82 | 10.83 | 10.83 | 89,200 |
11 Apr 2024 | 11.25 | 11.30 | 11.11 | 11.30 | 11.30 | 126,300 |
10 Apr 2024 | 11.44 | 11.45 | 11.32 | 11.32 | 11.32 | 74,200 |
09 Apr 2024 | 11.59 | 11.64 | 11.49 | 11.54 | 11.54 | 119,600 |
08 Apr 2024 | 11.45 | 11.55 | 11.45 | 11.53 | 11.53 | 114,300 |
05 Apr 2024 | 11.47 | 11.54 | 11.42 | 11.52 | 11.52 | 184,400 |
04 Apr 2024 | 11.73 | 11.77 | 11.61 | 11.66 | 11.66 | 83,600 |
03 Apr 2024 | 11.40 | 11.62 | 11.40 | 11.56 | 11.56 | 90,600 |
02 Apr 2024 | 11.28 | 11.28 | 11.22 | 11.27 | 11.27 | 92,000 |
01 Apr 2024 | 11.59 | 11.60 | 11.49 | 11.60 | 11.60 | 60,600 |
28 Mar 2024 | 11.45 | 11.59 | 11.45 | 11.55 | 11.55 | 83,200 |
27 Mar 2024 | 11.25 | 11.47 | 11.25 | 11.47 | 11.47 | 183,200 |
26 Mar 2024 | 11.15 | 11.26 | 11.13 | 11.17 | 11.17 | 290,800 |
25 Mar 2024 | 11.15 | 11.17 | 11.10 | 11.10 | 11.10 | 157,000 |
22 Mar 2024 | 11.18 | 11.18 | 11.10 | 11.12 | 11.12 | 116,700 |
21 Mar 2024 | 11.38 | 11.42 | 11.25 | 11.26 | 11.26 | 77,300 |
20 Mar 2024 | 11.09 | 11.26 | 11.07 | 11.22 | 11.22 | 68,000 |
19 Mar 2024 | 11.33 | 11.34 | 11.11 | 11.11 | 11.11 | 145,500 |
18 Mar 2024 | 11.57 | 11.68 | 11.52 | 11.58 | 11.58 | 76,000 |
15 Mar 2024 | 11.82 | 11.86 | 11.73 | 11.78 | 11.78 | 52,200 |
14 Mar 2024 | 11.91 | 11.92 | 11.78 | 11.79 | 11.79 | 89,900 |
13 Mar 2024 | 11.80 | 11.90 | 11.78 | 11.83 | 11.83 | 46,800 |
12 Mar 2024 | 11.82 | 11.95 | 11.80 | 11.93 | 11.93 | 111,800 |
11 Mar 2024 | 11.76 | 11.84 | 11.72 | 11.84 | 11.84 | 72,600 |
08 Mar 2024 | 11.81 | 11.84 | 11.78 | 11.82 | 11.82 | 62,000 |
07 Mar 2024 | 11.77 | 11.86 | 11.76 | 11.84 | 11.84 | 54,800 |
06 Mar 2024 | 11.81 | 11.81 | 11.71 | 11.73 | 11.73 | 104,800 |
05 Mar 2024 | 11.74 | 11.87 | 11.70 | 11.82 | 11.82 | 200,800 |
04 Mar 2024 | 11.83 | 11.87 | 11.75 | 11.80 | 11.80 | 110,000 |
01 Mar 2024 | 11.91 | 11.97 | 11.80 | 11.96 | 11.96 | 57,800 |
29 Feb 2024 | 11.85 | 11.85 | 11.74 | 11.76 | 11.76 | 102,100 |
28 Feb 2024 | 11.85 | 11.98 | 11.84 | 11.96 | 11.96 | 63,200 |
27 Feb 2024 | 11.95 | 12.02 | 11.93 | 11.99 | 11.99 | 62,000 |
26 Feb 2024 | 11.84 | 11.85 | 11.78 | 11.82 | 11.82 | 69,600 |
23 Feb 2024 | 11.87 | 11.87 | 11.81 | 11.84 | 11.84 | 75,000 |
22 Feb 2024 | 12.04 | 12.06 | 11.93 | 12.02 | 12.02 | 72,400 |
21 Feb 2024 | 12.04 | 12.10 | 12.00 | 12.05 | 12.05 | 98,800 |
20 Feb 2024 | 11.98 | 12.04 | 11.96 | 12.04 | 12.04 | 79,300 |
16 Feb 2024 | 12.31 | 12.33 | 12.26 | 12.27 | 12.27 | 34,700 |
15 Feb 2024 | 12.00 | 12.10 | 11.99 | 12.09 | 12.09 | 90,900 |
14 Feb 2024 | 11.76 | 11.80 | 11.71 | 11.80 | 11.80 | 116,700 |
13 Feb 2024 | 11.76 | 11.80 | 11.66 | 11.71 | 11.71 | 73,300 |
12 Feb 2024 | 12.04 | 12.15 | 12.04 | 12.07 | 12.07 | 139,100 |
09 Feb 2024 | 11.82 | 11.88 | 11.75 | 11.88 | 11.88 | 111,300 |
08 Feb 2024 | 11.74 | 11.81 | 11.70 | 11.76 | 11.76 | 100,000 |
07 Feb 2024 | 11.49 | 11.49 | 11.39 | 11.46 | 11.46 | 215,100 |
06 Feb 2024 | 11.26 | 11.32 | 11.24 | 11.31 | 11.31 | 172,500 |
05 Feb 2024 | 11.28 | 11.35 | 11.26 | 11.34 | 11.34 | 200,600 |
02 Feb 2024 | 11.54 | 11.54 | 11.39 | 11.44 | 11.44 | 82,700 |
01 Feb 2024 | 11.76 | 11.79 | 11.68 | 11.76 | 11.76 | 370,200 |
31 Jan 2024 | 11.80 | 11.90 | 11.72 | 11.76 | 11.76 | 527,200 |
30 Jan 2024 | 11.85 | 11.90 | 11.76 | 11.84 | 11.84 | 866,900 |
29 Jan 2024 | 11.66 | 11.75 | 11.61 | 11.72 | 11.72 | 290,900 |
26 Jan 2024 | 11.70 | 11.79 | 11.61 | 11.63 | 11.63 | 53,200 |
25 Jan 2024 | 11.16 | 11.32 | 11.16 | 11.32 | 11.32 | 3,166,100 |
24 Jan 2024 | 11.55 | 11.55 | 11.27 | 11.31 | 11.31 | 1,969,100 |
23 Jan 2024 | 11.69 | 11.74 | 11.56 | 11.66 | 11.66 | 95,000 |
22 Jan 2024 | 12.12 | 12.20 | 12.09 | 12.17 | 12.17 | 134,400 |
19 Jan 2024 | 12.12 | 12.22 | 12.10 | 12.22 | 12.22 | 172,400 |
18 Jan 2024 | 12.24 | 12.30 | 12.15 | 12.28 | 12.28 | 327,000 |
17 Jan 2024 | 12.12 | 12.23 | 12.12 | 12.16 | 12.16 | 167,400 |
16 Jan 2024 | 12.43 | 12.49 | 12.33 | 12.35 | 12.35 | 93,000 |
12 Jan 2024 | 12.55 | 12.61 | 12.53 | 12.56 | 12.56 | 116,000 |
11 Jan 2024 | 12.78 | 12.83 | 12.59 | 12.70 | 12.70 | 110,600 |
10 Jan 2024 | 12.74 | 12.77 | 12.65 | 12.70 | 12.70 | 85,800 |
09 Jan 2024 | 12.88 | 12.91 | 12.80 | 12.84 | 12.84 | 46,800 |
08 Jan 2024 | 12.84 | 13.04 | 12.84 | 13.00 | 13.00 | 127,800 |
05 Jan 2024 | 12.86 | 12.95 | 12.79 | 12.81 | 12.81 | 42,800 |
04 Jan 2024 | 13.02 | 13.08 | 12.98 | 13.04 | 13.04 | 49,900 |
03 Jan 2024 | 12.95 | 12.95 | 12.78 | 12.86 | 12.86 | 137,000 |
02 Jan 2024 | 13.47 | 13.65 | 13.28 | 13.37 | 13.37 | 66,900 |
29 Dec 2023 | 13.54 | 13.64 | 13.54 | 13.56 | 13.56 | 37,500 |
28 Dec 2023 | 13.50 | 13.66 | 13.44 | 13.45 | 13.45 | 57,600 |
27 Dec 2023 | 13.35 | 13.54 | 13.34 | 13.54 | 13.54 | 51,700 |
26 Dec 2023 | 12.81 | 13.44 | 12.81 | 13.21 | 13.21 | 37,700 |
22 Dec 2023 | 13.24 | 13.24 | 13.11 | 13.17 | 13.17 | 31,600 |
21 Dec 2023 | 13.29 | 13.35 | 13.20 | 13.34 | 13.34 | 51,900 |
20 Dec 2023 | 13.28 | 13.42 | 13.27 | 13.32 | 13.32 | 19,000 |
19 Dec 2023 | 13.35 | 13.49 | 13.35 | 13.46 | 13.46 | 22,500 |
18 Dec 2023 | 13.37 | 13.45 | 13.34 | 13.45 | 13.45 | 92,900 |
15 Dec 2023 | 13.57 | 13.61 | 13.39 | 13.41 | 13.41 | 31,700 |
14 Dec 2023 | 13.66 | 13.73 | 13.59 | 13.66 | 13.66 | 45,600 |
13 Dec 2023 | 13.14 | 13.15 | 12.97 | 13.10 | 13.10 | 65,800 |
12 Dec 2023 | 13.10 | 13.13 | 13.03 | 13.06 | 13.06 | 50,100 |
11 Dec 2023 | 12.98 | 13.13 | 12.98 | 13.11 | 13.11 | 137,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |