Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 11.48 | 11.65 | 11.26 | 11.56 | 11.56 | 18,000 |
06 May 2024 | 11.10 | 11.34 | 10.90 | 10.94 | 10.94 | 15,000 |
03 May 2024 | 11.24 | 11.30 | 10.91 | 10.91 | 10.91 | 8,100 |
02 May 2024 | 11.07 | 11.25 | 11.00 | 11.25 | 11.25 | 12,800 |
01 May 2024 | 10.76 | 10.96 | 10.74 | 10.96 | 10.96 | 12,300 |
30 Apr 2024 | 11.01 | 11.01 | 10.69 | 10.78 | 10.78 | 33,600 |
29 Apr 2024 | 10.87 | 11.06 | 10.80 | 10.82 | 10.82 | 26,700 |
26 Apr 2024 | 10.86 | 11.05 | 10.76 | 10.90 | 10.90 | 166,500 |
25 Apr 2024 | 11.05 | 11.18 | 11.03 | 11.14 | 11.14 | 163,500 |
24 Apr 2024 | 10.92 | 11.16 | 10.90 | 11.16 | 11.16 | 24,900 |
23 Apr 2024 | 10.91 | 11.10 | 10.91 | 10.95 | 10.95 | 14,500 |
22 Apr 2024 | 10.76 | 10.80 | 10.66 | 10.80 | 10.80 | 10,800 |
19 Apr 2024 | 10.68 | 10.75 | 10.63 | 10.71 | 10.71 | 59,200 |
18 Apr 2024 | 10.66 | 10.92 | 10.59 | 10.78 | 10.78 | 12,400 |
17 Apr 2024 | 10.32 | 10.48 | 10.18 | 10.48 | 10.48 | 15,000 |
16 Apr 2024 | 10.14 | 10.18 | 9.99 | 10.01 | 10.01 | 28,700 |
15 Apr 2024 | 10.33 | 10.38 | 10.20 | 10.29 | 10.29 | 25,000 |
12 Apr 2024 | 10.51 | 10.51 | 10.31 | 10.43 | 10.43 | 35,600 |
11 Apr 2024 | 10.56 | 10.61 | 10.45 | 10.58 | 10.58 | 27,600 |
10 Apr 2024 | 10.71 | 10.89 | 10.70 | 10.74 | 10.74 | 13,300 |
09 Apr 2024 | 10.65 | 10.77 | 10.59 | 10.73 | 10.73 | 11,900 |
08 Apr 2024 | 10.83 | 10.89 | 10.75 | 10.89 | 10.89 | 11,400 |
05 Apr 2024 | 10.67 | 10.84 | 10.65 | 10.71 | 10.71 | 27,000 |
04 Apr 2024 | 10.72 | 10.92 | 10.56 | 10.63 | 10.63 | 15,400 |
03 Apr 2024 | 10.38 | 10.67 | 10.38 | 10.50 | 10.50 | 304,800 |
02 Apr 2024 | 10.17 | 10.40 | 10.17 | 10.31 | 10.31 | 30,200 |
01 Apr 2024 | 10.34 | 10.34 | 9.90 | 10.06 | 10.06 | 17,700 |
28 Mar 2024 | 10.02 | 10.37 | 10.02 | 10.14 | 10.14 | 22,500 |
27 Mar 2024 | 9.80 | 9.95 | 9.74 | 9.79 | 9.79 | 21,900 |
26 Mar 2024 | 9.77 | 9.85 | 9.74 | 9.80 | 9.80 | 16,200 |
25 Mar 2024 | 9.78 | 9.79 | 9.60 | 9.65 | 9.65 | 15,400 |
22 Mar 2024 | 9.86 | 9.99 | 9.80 | 9.86 | 9.86 | 28,300 |
21 Mar 2024 | 9.89 | 10.16 | 9.87 | 10.04 | 10.04 | 39,500 |
20 Mar 2024 | 9.61 | 9.84 | 9.61 | 9.80 | 9.80 | 13,200 |
19 Mar 2024 | 9.79 | 10.00 | 9.79 | 10.00 | 10.00 | 37,300 |
18 Mar 2024 | 9.88 | 9.88 | 9.62 | 9.85 | 9.85 | 34,700 |
15 Mar 2024 | 9.63 | 9.79 | 9.61 | 9.79 | 9.79 | 20,300 |
14 Mar 2024 | 9.56 | 9.70 | 9.46 | 9.46 | 9.46 | 22,000 |
13 Mar 2024 | 9.73 | 9.74 | 9.63 | 9.63 | 9.63 | 20,200 |
12 Mar 2024 | 9.60 | 9.79 | 9.58 | 9.79 | 9.79 | 51,600 |
11 Mar 2024 | 9.56 | 9.76 | 9.53 | 9.53 | 9.53 | 18,500 |
08 Mar 2024 | 9.54 | 9.72 | 9.51 | 9.59 | 9.59 | 27,200 |
07 Mar 2024 | 9.45 | 9.63 | 9.44 | 9.63 | 9.63 | 42,500 |
06 Mar 2024 | 9.48 | 9.68 | 9.46 | 9.55 | 9.55 | 31,500 |
05 Mar 2024 | 9.03 | 9.27 | 9.03 | 9.19 | 9.19 | 50,800 |
04 Mar 2024 | 9.38 | 9.38 | 9.10 | 9.14 | 9.14 | 24,100 |
01 Mar 2024 | 8.97 | 9.09 | 8.91 | 9.09 | 9.09 | 33,700 |
29 Feb 2024 | 8.89 | 8.89 | 8.67 | 8.75 | 8.75 | 45,000 |
28 Feb 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 28,500 |
27 Feb 2024 | 8.94 | 9.12 | 8.92 | 9.05 | 9.05 | 113,500 |
26 Feb 2024 | 8.90 | 8.95 | 8.75 | 8.84 | 8.84 | 123,000 |
23 Feb 2024 | 9.72 | 9.95 | 9.70 | 9.72 | 9.72 | 42,000 |
22 Feb 2024 | 9.62 | 9.70 | 9.51 | 9.58 | 9.58 | 60,200 |
21 Feb 2024 | 9.12 | 9.43 | 9.10 | 9.20 | 9.20 | 70,300 |
20 Feb 2024 | 9.09 | 9.16 | 9.09 | 9.14 | 9.14 | 70,400 |
16 Feb 2024 | 9.09 | 9.18 | 9.02 | 9.16 | 9.16 | 38,900 |
15 Feb 2024 | 9.02 | 9.05 | 8.84 | 9.02 | 9.02 | 46,300 |
14 Feb 2024 | 8.82 | 8.99 | 8.74 | 8.99 | 8.99 | 53,000 |
13 Feb 2024 | 8.80 | 8.93 | 8.64 | 8.70 | 8.70 | 86,900 |
12 Feb 2024 | 8.79 | 9.01 | 8.77 | 8.95 | 8.95 | 56,600 |
09 Feb 2024 | 8.79 | 8.97 | 8.76 | 8.93 | 8.93 | 30,800 |
08 Feb 2024 | 8.67 | 8.70 | 8.54 | 8.70 | 8.70 | 47,400 |
07 Feb 2024 | 8.60 | 8.81 | 8.60 | 8.72 | 8.72 | 45,900 |
06 Feb 2024 | 8.74 | 8.79 | 8.60 | 8.60 | 8.60 | 64,400 |
05 Feb 2024 | 8.61 | 8.79 | 8.59 | 8.71 | 8.71 | 179,900 |
02 Feb 2024 | 8.91 | 8.97 | 8.83 | 8.87 | 8.87 | 20,100 |
01 Feb 2024 | 9.13 | 9.13 | 8.97 | 9.07 | 9.07 | 32,000 |
31 Jan 2024 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | 49,000 |
30 Jan 2024 | 9.16 | 9.42 | 9.16 | 9.42 | 9.42 | 25,300 |
29 Jan 2024 | 8.93 | 9.06 | 8.90 | 9.06 | 9.06 | 44,300 |
26 Jan 2024 | 8.88 | 9.16 | 8.88 | 9.16 | 9.16 | 87,400 |
25 Jan 2024 | 8.88 | 8.93 | 8.81 | 8.87 | 8.87 | 36,900 |
24 Jan 2024 | 8.96 | 9.04 | 8.89 | 8.90 | 8.90 | 462,400 |
23 Jan 2024 | 8.87 | 8.92 | 8.74 | 8.92 | 8.92 | 54,000 |
22 Jan 2024 | 8.92 | 8.99 | 8.78 | 8.97 | 8.97 | 89,900 |
19 Jan 2024 | 8.78 | 8.90 | 8.78 | 8.88 | 8.88 | 34,800 |
18 Jan 2024 | 8.75 | 8.85 | 8.55 | 8.85 | 8.85 | 88,100 |
17 Jan 2024 | 8.46 | 8.66 | 8.38 | 8.53 | 8.53 | 73,500 |
16 Jan 2024 | 8.70 | 8.80 | 8.65 | 8.79 | 8.79 | 94,200 |
12 Jan 2024 | 9.07 | 9.13 | 8.98 | 9.03 | 9.03 | 56,800 |
11 Jan 2024 | 9.19 | 9.19 | 9.00 | 9.11 | 9.11 | 222,100 |
10 Jan 2024 | 9.36 | 9.38 | 9.20 | 9.28 | 9.28 | 13,900 |
09 Jan 2024 | 9.50 | 9.57 | 9.38 | 9.56 | 9.56 | 11,300 |
08 Jan 2024 | 9.58 | 9.73 | 9.58 | 9.64 | 9.64 | 44,500 |
05 Jan 2024 | 9.70 | 9.76 | 9.64 | 9.68 | 9.68 | 25,200 |
04 Jan 2024 | 9.40 | 9.58 | 9.40 | 9.43 | 9.43 | 41,900 |
03 Jan 2024 | 9.17 | 9.29 | 9.10 | 9.25 | 9.25 | 11,100 |
02 Jan 2024 | 9.22 | 9.31 | 9.16 | 9.25 | 9.25 | 53,400 |
29 Dec 2023 | 8.94 | 9.19 | 8.94 | 9.04 | 9.04 | 11,200 |
28 Dec 2023 | 9.14 | 9.33 | 9.11 | 9.14 | 9.14 | 17,900 |
27 Dec 2023 | 9.30 | 9.36 | 9.28 | 9.35 | 9.35 | 15,900 |
26 Dec 2023 | 9.15 | 9.58 | 9.15 | 9.36 | 9.36 | 20,800 |
22 Dec 2023 | 9.19 | 9.79 | 8.99 | 9.24 | 9.24 | 28,400 |
21 Dec 2023 | 9.07 | 9.10 | 8.92 | 9.03 | 9.03 | 25,500 |
20 Dec 2023 | 9.12 | 9.19 | 9.03 | 9.18 | 9.18 | 34,200 |
19 Dec 2023 | 9.01 | 9.16 | 9.01 | 9.03 | 9.03 | 40,400 |
18 Dec 2023 | 8.99 | 9.01 | 8.92 | 8.99 | 8.99 | 30,300 |
15 Dec 2023 | 8.84 | 9.04 | 8.84 | 8.90 | 8.90 | 51,800 |
14 Dec 2023 | 8.91 | 8.94 | 8.83 | 8.88 | 8.88 | 35,500 |
13 Dec 2023 | 8.80 | 8.94 | 8.75 | 8.91 | 8.91 | 56,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |