Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.00 | 0.00 | 0.00 | 11.45 | 11.45 | 51 |
17 May 2024 | 11.22 | 11.29 | 11.14 | 11.21 | 11.21 | 2,444 |
16 May 2024 | 11.08 | 11.29 | 11.08 | 11.23 | 11.23 | 2,237 |
15 May 2024 | 11.20 | 11.27 | 11.04 | 11.13 | 11.13 | 2,533 |
14 May 2024 | 11.03 | 11.19 | 10.75 | 11.07 | 11.07 | 2,009 |
13 May 2024 | 10.83 | 11.13 | 10.83 | 10.87 | 10.87 | 6,755 |
10 May 2024 | 10.95 | 11.27 | 10.85 | 10.85 | 10.85 | 3,056 |
09 May 2024 | 11.22 | 11.31 | 10.76 | 10.76 | 10.76 | 13,822 |
08 May 2024 | 10.82 | 11.09 | 10.34 | 10.84 | 10.84 | 9,948 |
07 May 2024 | 11.72 | 11.89 | 11.66 | 11.73 | 11.73 | 1,263 |
03 May 2024 | 11.78 | 11.84 | 11.55 | 11.55 | 11.55 | 898 |
02 May 2024 | 11.29 | 11.55 | 11.26 | 11.37 | 11.37 | 552 |
01 May 2024 | 11.15 | 11.23 | 11.02 | 11.23 | 11.23 | 9,510 |
30 Apr 2024 | 11.14 | 11.27 | 11.00 | 11.27 | 11.27 | 889 |
29 Apr 2024 | 11.27 | 11.44 | 11.19 | 11.35 | 11.35 | 905 |
26 Apr 2024 | 11.15 | 11.31 | 11.15 | 11.30 | 11.30 | 1,622 |
25 Apr 2024 | 10.79 | 11.15 | 10.79 | 11.14 | 11.14 | 3,848 |
24 Apr 2024 | 10.96 | 11.18 | 10.86 | 10.92 | 10.92 | 1,712 |
23 Apr 2024 | 10.88 | 11.26 | 10.88 | 11.13 | 11.13 | 563 |
22 Apr 2024 | 10.70 | 10.86 | 10.60 | 10.86 | 10.86 | 2,477 |
19 Apr 2024 | 10.70 | 10.85 | 10.61 | 10.72 | 10.72 | 1,295 |
18 Apr 2024 | 10.90 | 11.06 | 10.82 | 10.82 | 10.82 | 1,001 |
17 Apr 2024 | 11.00 | 11.11 | 10.92 | 11.02 | 11.02 | 807 |
16 Apr 2024 | 11.11 | 11.13 | 10.90 | 11.01 | 11.01 | 3,563 |
15 Apr 2024 | 11.50 | 11.56 | 11.20 | 11.22 | 11.22 | 1,971 |
12 Apr 2024 | 11.71 | 11.81 | 11.54 | 11.61 | 11.61 | 2,573 |
11 Apr 2024 | 11.71 | 11.91 | 11.59 | 11.86 | 11.86 | 2,453 |
10 Apr 2024 | 11.77 | 11.86 | 11.60 | 11.66 | 11.66 | 4,842 |
09 Apr 2024 | 11.99 | 12.18 | 11.92 | 12.15 | 12.15 | 1,134 |
08 Apr 2024 | 11.86 | 12.04 | 11.72 | 12.02 | 12.02 | 1,625 |
05 Apr 2024 | 11.78 | 11.84 | 11.60 | 11.81 | 11.81 | 3,004 |
04 Apr 2024 | 12.24 | 12.38 | 12.14 | 12.14 | 12.14 | 2,888 |
03 Apr 2024 | 11.93 | 12.14 | 11.82 | 12.12 | 12.12 | 3,746 |
02 Apr 2024 | 11.95 | 12.01 | 11.87 | 12.00 | 12.00 | 2,642 |
28 Mar 2024 | 12.29 | 12.48 | 12.25 | 12.28 | 12.28 | 2,426 |
27 Mar 2024 | 12.01 | 12.19 | 12.00 | 12.15 | 12.15 | 1,064 |
26 Mar 2024 | 12.35 | 12.41 | 12.01 | 12.11 | 12.11 | 1,163 |
25 Mar 2024 | 12.07 | 12.16 | 11.99 | 12.09 | 12.09 | 1,715 |
22 Mar 2024 | 12.21 | 12.22 | 12.08 | 12.08 | 12.08 | 956 |
21 Mar 2024 | 12.39 | 12.48 | 12.26 | 12.26 | 12.26 | 2,360 |
20 Mar 2024 | 12.01 | 12.30 | 12.01 | 12.26 | 12.26 | 24,752 |
19 Mar 2024 | 11.97 | 12.19 | 11.84 | 12.08 | 12.08 | 1,984 |
18 Mar 2024 | 12.20 | 12.23 | 11.98 | 12.20 | 12.20 | 2,768 |
15 Mar 2024 | 12.02 | 12.38 | 12.00 | 12.19 | 12.19 | 3,253 |
14 Mar 2024 | 12.53 | 12.62 | 12.25 | 12.32 | 12.32 | 2,749 |
13 Mar 2024 | 12.75 | 12.90 | 12.58 | 12.74 | 12.74 | 1,359 |
12 Mar 2024 | 12.73 | 12.80 | 12.41 | 12.51 | 12.51 | 867 |
11 Mar 2024 | 12.34 | 12.72 | 12.30 | 12.65 | 12.65 | 2,480 |
08 Mar 2024 | 12.76 | 12.89 | 12.56 | 12.56 | 12.56 | 1,845 |
07 Mar 2024 | 12.60 | 12.78 | 12.47 | 12.68 | 12.68 | 4,607 |
06 Mar 2024 | 12.51 | 12.64 | 12.43 | 12.44 | 12.44 | 3,347 |
05 Mar 2024 | 12.44 | 12.57 | 12.25 | 12.39 | 12.39 | 3,992 |
04 Mar 2024 | 13.03 | 13.03 | 12.65 | 12.65 | 12.65 | 1,972 |
01 Mar 2024 | 12.90 | 13.16 | 12.79 | 13.11 | 13.11 | 2,913 |
29 Feb 2024 | 13.00 | 13.15 | 12.79 | 12.91 | 12.91 | 2,320 |
28 Feb 2024 | 12.91 | 13.04 | 12.82 | 12.90 | 12.90 | 2,776 |
27 Feb 2024 | 12.89 | 13.30 | 12.86 | 13.10 | 13.10 | 1,265 |
26 Feb 2024 | 12.87 | 12.87 | 12.70 | 12.80 | 12.80 | 2,027 |
23 Feb 2024 | 12.96 | 13.04 | 12.80 | 13.02 | 13.02 | 295 |
22 Feb 2024 | 13.49 | 13.49 | 13.08 | 13.20 | 13.20 | 1,187 |
21 Feb 2024 | 13.40 | 13.52 | 13.25 | 13.26 | 13.26 | 3,028 |
20 Feb 2024 | 13.31 | 13.43 | 13.10 | 13.28 | 13.28 | 6,396 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 13.76 | 13.85 | 13.49 | 13.61 | 13.61 | 1,952 |
15 Feb 2024 | 13.52 | 14.11 | 13.51 | 13.89 | 13.89 | 5,126 |
14 Feb 2024 | 12.29 | 13.81 | 12.26 | 13.76 | 13.76 | 6,747 |
13 Feb 2024 | 12.96 | 13.20 | 12.79 | 12.81 | 12.81 | 6,448 |
12 Feb 2024 | 13.20 | 13.59 | 13.15 | 13.56 | 13.56 | 5,280 |
09 Feb 2024 | 13.09 | 13.27 | 12.97 | 13.18 | 13.18 | 5,811 |
08 Feb 2024 | 12.72 | 13.14 | 12.72 | 13.12 | 13.12 | 4,369 |
07 Feb 2024 | 12.76 | 12.87 | 12.67 | 12.77 | 12.77 | 1,465 |
06 Feb 2024 | 12.46 | 12.85 | 12.46 | 12.66 | 12.66 | 1,860 |
05 Feb 2024 | 12.57 | 12.68 | 12.25 | 12.45 | 12.45 | 4,273 |
02 Feb 2024 | 12.60 | 12.75 | 12.52 | 12.75 | 12.75 | 2,525 |
01 Feb 2024 | 12.79 | 12.92 | 12.61 | 12.71 | 12.71 | 947 |
31 Jan 2024 | 13.13 | 13.13 | 12.82 | 12.91 | 12.91 | 1,840 |
30 Jan 2024 | 13.25 | 13.38 | 13.12 | 13.14 | 13.14 | 1,009 |
29 Jan 2024 | 13.43 | 13.45 | 13.27 | 13.30 | 13.30 | 1,308 |
26 Jan 2024 | 13.64 | 13.83 | 13.51 | 13.51 | 13.51 | 1,588 |
25 Jan 2024 | 13.80 | 13.80 | 13.56 | 13.56 | 13.56 | 776 |
24 Jan 2024 | 13.87 | 13.90 | 13.58 | 13.59 | 13.59 | 1,080 |
23 Jan 2024 | 13.85 | 14.07 | 13.75 | 13.78 | 13.78 | 1,438 |
22 Jan 2024 | 13.53 | 13.96 | 13.53 | 13.69 | 13.69 | 2,895 |
19 Jan 2024 | 13.31 | 13.49 | 13.14 | 13.38 | 13.38 | 2,506 |
18 Jan 2024 | 13.18 | 13.20 | 12.97 | 13.17 | 13.17 | 1,361 |
17 Jan 2024 | 13.10 | 13.11 | 12.80 | 12.81 | 12.81 | 3,326 |
16 Jan 2024 | 13.39 | 13.49 | 13.18 | 13.25 | 13.25 | 2,292 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 13.99 | 14.00 | 13.49 | 13.60 | 13.60 | 2,185 |
11 Jan 2024 | 13.77 | 13.79 | 13.48 | 13.74 | 13.74 | 3,046 |
10 Jan 2024 | 13.57 | 13.83 | 13.44 | 13.69 | 13.69 | 3,071 |
09 Jan 2024 | 13.76 | 13.95 | 13.46 | 13.46 | 13.46 | 288 |
08 Jan 2024 | 13.61 | 14.00 | 13.60 | 14.00 | 14.00 | 433 |
05 Jan 2024 | 13.70 | 13.70 | 13.56 | 13.61 | 13.61 | 718 |
04 Jan 2024 | 13.46 | 13.57 | 13.22 | 13.52 | 13.52 | 3,108 |
03 Jan 2024 | 13.65 | 13.68 | 13.45 | 13.60 | 13.60 | 7,390 |
02 Jan 2024 | 13.90 | 14.04 | 13.70 | 13.80 | 13.80 | 1,888 |
29 Dec 2023 | 14.19 | 14.44 | 14.15 | 14.21 | 14.21 | 2,011 |
28 Dec 2023 | 14.21 | 14.37 | 14.17 | 14.36 | 14.36 | 3,118 |
27 Dec 2023 | 14.57 | 14.57 | 14.41 | 14.41 | 14.41 | 1,385 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |