Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 11.98 | 12.04 | 12.04 | 12.04 | 12.04 | 154 |
07 May 2024 | 12.10 | 12.10 | 11.93 | 11.98 | 11.98 | 19,800 |
06 May 2024 | 12.02 | 12.12 | 11.99 | 12.07 | 12.07 | 8,500 |
03 May 2024 | 11.65 | 12.11 | 11.64 | 12.06 | 12.06 | 19,200 |
02 May 2024 | 11.90 | 12.10 | 11.88 | 11.88 | 11.88 | 19,600 |
01 May 2024 | 11.87 | 12.05 | 11.70 | 11.70 | 11.70 | 9,200 |
30 Apr 2024 | 11.86 | 12.05 | 11.86 | 11.96 | 11.96 | 7,000 |
29 Apr 2024 | 11.89 | 12.03 | 11.84 | 11.84 | 11.84 | 16,100 |
26 Apr 2024 | 11.85 | 12.11 | 11.82 | 11.93 | 11.93 | 21,100 |
25 Apr 2024 | 11.94 | 12.45 | 11.65 | 11.98 | 11.98 | 30,900 |
24 Apr 2024 | 11.90 | 12.04 | 11.60 | 11.98 | 11.98 | 35,700 |
23 Apr 2024 | 11.90 | 12.13 | 11.90 | 12.07 | 12.07 | 48,000 |
22 Apr 2024 | 11.74 | 12.07 | 11.50 | 11.87 | 11.87 | 25,300 |
19 Apr 2024 | 11.87 | 11.92 | 11.81 | 11.84 | 11.84 | 13,000 |
18 Apr 2024 | 11.80 | 11.96 | 11.77 | 11.84 | 11.84 | 27,200 |
17 Apr 2024 | 11.95 | 12.08 | 11.66 | 11.79 | 11.79 | 24,300 |
16 Apr 2024 | 11.50 | 12.17 | 11.50 | 12.03 | 12.03 | 66,900 |
15 Apr 2024 | 12.04 | 12.04 | 11.65 | 11.90 | 11.90 | 13,600 |
12 Apr 2024 | 11.52 | 12.50 | 11.40 | 12.08 | 12.08 | 79,200 |
11 Apr 2024 | 11.83 | 11.86 | 11.25 | 11.50 | 11.50 | 46,400 |
10 Apr 2024 | 12.00 | 12.10 | 11.75 | 11.89 | 11.89 | 43,700 |
09 Apr 2024 | 12.13 | 12.13 | 11.90 | 11.92 | 11.92 | 38,900 |
08 Apr 2024 | 11.92 | 12.43 | 11.38 | 12.00 | 12.00 | 142,200 |
05 Apr 2024 | 12.00 | 12.06 | 11.92 | 11.94 | 11.94 | 22,000 |
04 Apr 2024 | 11.88 | 12.10 | 11.60 | 12.00 | 12.00 | 17,100 |
03 Apr 2024 | 11.92 | 12.15 | 11.85 | 11.85 | 11.85 | 24,100 |
02 Apr 2024 | 12.35 | 12.35 | 11.55 | 12.00 | 12.00 | 22,400 |
01 Apr 2024 | 12.18 | 12.38 | 12.06 | 12.21 | 12.21 | 16,600 |
28 Mar 2024 | 11.79 | 12.29 | 11.79 | 12.18 | 12.18 | 32,300 |
27 Mar 2024 | 12.14 | 12.18 | 11.66 | 11.66 | 11.66 | 14,900 |
26 Mar 2024 | 12.16 | 12.30 | 11.97 | 12.21 | 12.21 | 29,600 |
25 Mar 2024 | 12.00 | 12.26 | 11.99 | 12.09 | 12.09 | 22,200 |
22 Mar 2024 | 12.00 | 12.14 | 11.32 | 12.14 | 12.14 | 13,500 |
21 Mar 2024 | 12.65 | 12.65 | 11.92 | 12.18 | 12.18 | 34,900 |
20 Mar 2024 | 12.23 | 12.38 | 11.65 | 12.20 | 12.20 | 16,000 |
19 Mar 2024 | 12.11 | 12.20 | 12.09 | 12.18 | 12.18 | 23,100 |
18 Mar 2024 | 12.28 | 12.28 | 12.10 | 12.20 | 12.20 | 17,900 |
15 Mar 2024 | 11.81 | 12.20 | 11.81 | 12.20 | 12.20 | 31,200 |
14 Mar 2024 | 12.15 | 12.22 | 12.02 | 12.22 | 12.22 | 23,000 |
13 Mar 2024 | 11.18 | 12.26 | 11.17 | 12.20 | 12.20 | 31,400 |
12 Mar 2024 | 11.44 | 12.43 | 11.15 | 11.15 | 11.15 | 88,500 |
11 Mar 2024 | 11.00 | 11.51 | 11.00 | 11.28 | 11.28 | 9,400 |
08 Mar 2024 | 11.28 | 11.59 | 11.02 | 11.02 | 11.02 | 21,800 |
07 Mar 2024 | 11.21 | 11.33 | 11.11 | 11.23 | 11.23 | 8,600 |
06 Mar 2024 | 11.61 | 11.61 | 11.00 | 11.06 | 11.06 | 12,400 |
05 Mar 2024 | 11.93 | 11.93 | 11.50 | 11.65 | 11.65 | 16,700 |
04 Mar 2024 | 12.20 | 12.20 | 11.53 | 11.78 | 11.78 | 17,000 |
01 Mar 2024 | 11.99 | 12.11 | 11.93 | 12.10 | 12.10 | 21,400 |
29 Feb 2024 | 11.74 | 12.06 | 11.60 | 11.82 | 11.82 | 49,100 |
28 Feb 2024 | 12.17 | 12.29 | 11.63 | 11.63 | 11.63 | 41,500 |
27 Feb 2024 | 12.50 | 12.50 | 11.82 | 11.94 | 11.94 | 39,800 |
26 Feb 2024 | 12.21 | 12.25 | 11.93 | 12.07 | 12.07 | 21,700 |
23 Feb 2024 | 12.30 | 12.53 | 11.77 | 11.78 | 11.78 | 39,300 |
22 Feb 2024 | 12.40 | 12.42 | 11.67 | 11.94 | 11.94 | 30,100 |
21 Feb 2024 | 12.50 | 12.53 | 12.37 | 12.37 | 12.37 | 32,400 |
20 Feb 2024 | 12.06 | 12.50 | 12.06 | 12.32 | 12.32 | 42,800 |
16 Feb 2024 | 12.44 | 12.44 | 12.21 | 12.30 | 12.30 | 15,500 |
15 Feb 2024 | 12.57 | 12.57 | 12.24 | 12.31 | 12.31 | 29,800 |
14 Feb 2024 | 12.10 | 12.40 | 12.10 | 12.30 | 12.30 | 23,700 |
13 Feb 2024 | 12.52 | 12.52 | 12.09 | 12.09 | 12.09 | 30,200 |
12 Feb 2024 | 11.95 | 12.43 | 11.87 | 12.37 | 12.37 | 12,200 |
09 Feb 2024 | 12.48 | 12.48 | 11.56 | 11.56 | 11.56 | 36,400 |
08 Feb 2024 | 12.41 | 12.51 | 10.20 | 12.35 | 12.35 | 55,800 |
07 Feb 2024 | 13.25 | 13.25 | 12.30 | 12.45 | 12.45 | 53,600 |
06 Feb 2024 | 12.40 | 12.45 | 12.32 | 12.45 | 12.45 | 24,000 |
05 Feb 2024 | 13.03 | 13.03 | 12.28 | 12.40 | 12.40 | 28,900 |
02 Feb 2024 | 12.25 | 12.61 | 12.08 | 12.27 | 12.27 | 50,300 |
01 Feb 2024 | 12.43 | 12.60 | 12.39 | 12.47 | 12.47 | 84,900 |
31 Jan 2024 | 12.60 | 12.66 | 12.39 | 12.45 | 12.45 | 89,600 |
30 Jan 2024 | 12.11 | 12.54 | 12.09 | 12.44 | 12.44 | 69,400 |
29 Jan 2024 | 12.55 | 12.55 | 12.20 | 12.28 | 12.28 | 11,900 |
26 Jan 2024 | 12.04 | 12.40 | 12.04 | 12.38 | 12.38 | 20,500 |
25 Jan 2024 | 12.05 | 12.50 | 11.94 | 12.08 | 12.08 | 43,700 |
24 Jan 2024 | 11.93 | 12.30 | 11.71 | 12.01 | 12.01 | 31,900 |
23 Jan 2024 | 12.14 | 12.64 | 11.84 | 11.97 | 11.97 | 184,400 |
22 Jan 2024 | 12.05 | 12.50 | 11.82 | 12.11 | 12.11 | 82,500 |
19 Jan 2024 | 11.40 | 12.16 | 11.36 | 12.00 | 12.00 | 92,800 |
18 Jan 2024 | 11.25 | 11.71 | 11.20 | 11.50 | 11.50 | 54,900 |
17 Jan 2024 | 11.23 | 11.59 | 11.23 | 11.36 | 11.36 | 43,300 |
16 Jan 2024 | 11.10 | 11.57 | 11.00 | 11.31 | 11.31 | 25,800 |
12 Jan 2024 | 11.40 | 11.79 | 11.11 | 11.11 | 11.11 | 24,700 |
11 Jan 2024 | 10.70 | 11.70 | 10.70 | 11.25 | 11.25 | 38,300 |
10 Jan 2024 | 10.22 | 11.20 | 10.22 | 10.64 | 10.64 | 63,900 |
09 Jan 2024 | 11.50 | 11.50 | 10.35 | 10.66 | 10.66 | 54,500 |
08 Jan 2024 | 10.36 | 12.19 | 10.36 | 11.25 | 11.25 | 60,200 |
05 Jan 2024 | 10.59 | 10.99 | 10.40 | 10.42 | 10.42 | 25,900 |
04 Jan 2024 | 10.41 | 10.65 | 10.26 | 10.61 | 10.61 | 32,100 |
03 Jan 2024 | 10.40 | 10.65 | 10.20 | 10.45 | 10.45 | 41,800 |
02 Jan 2024 | 8.79 | 10.60 | 8.79 | 10.27 | 10.27 | 109,000 |
29 Dec 2023 | 10.15 | 10.43 | 9.65 | 9.66 | 9.66 | 63,100 |
28 Dec 2023 | 8.92 | 10.10 | 8.55 | 10.07 | 10.07 | 114,800 |
27 Dec 2023 | 8.97 | 9.05 | 8.34 | 8.92 | 8.92 | 44,300 |
26 Dec 2023 | 8.29 | 9.03 | 8.29 | 8.91 | 8.91 | 80,100 |
22 Dec 2023 | 8.15 | 8.38 | 8.15 | 8.26 | 8.26 | 22,900 |
21 Dec 2023 | 8.01 | 8.15 | 7.71 | 8.15 | 8.15 | 17,300 |
20 Dec 2023 | 8.17 | 8.49 | 7.71 | 7.98 | 7.98 | 61,100 |
19 Dec 2023 | 8.30 | 8.50 | 7.94 | 8.35 | 8.35 | 26,800 |
18 Dec 2023 | 8.15 | 8.49 | 7.89 | 8.10 | 8.10 | 40,100 |
15 Dec 2023 | 8.17 | 8.34 | 7.51 | 8.05 | 8.05 | 33,100 |
14 Dec 2023 | 7.80 | 8.45 | 7.80 | 8.25 | 8.25 | 86,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |