Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.85 | 12.89 | 12.24 | 12.66 | 12.66 | 1,445,050 |
02 May 2024 | 12.00 | 12.91 | 11.94 | 12.54 | 12.54 | 2,881,900 |
01 May 2024 | 11.33 | 11.64 | 11.23 | 11.27 | 11.27 | 592,000 |
30 Apr 2024 | 11.26 | 11.37 | 11.21 | 11.25 | 11.25 | 530,800 |
29 Apr 2024 | 11.36 | 11.48 | 11.31 | 11.35 | 11.35 | 521,700 |
26 Apr 2024 | 11.24 | 11.34 | 11.11 | 11.28 | 11.28 | 718,100 |
25 Apr 2024 | 11.22 | 11.29 | 11.01 | 11.19 | 11.19 | 854,900 |
24 Apr 2024 | 11.54 | 11.63 | 11.31 | 11.33 | 11.33 | 1,302,500 |
23 Apr 2024 | 11.22 | 11.53 | 11.22 | 11.52 | 11.52 | 509,200 |
22 Apr 2024 | 11.12 | 11.37 | 11.10 | 11.20 | 11.20 | 775,000 |
19 Apr 2024 | 10.79 | 11.06 | 10.76 | 11.06 | 11.06 | 504,500 |
18 Apr 2024 | 10.90 | 11.02 | 10.80 | 10.83 | 10.83 | 456,800 |
17 Apr 2024 | 11.20 | 11.26 | 10.69 | 10.82 | 10.82 | 851,000 |
16 Apr 2024 | 11.08 | 11.18 | 10.88 | 11.10 | 11.10 | 813,300 |
15 Apr 2024 | 11.42 | 11.51 | 11.18 | 11.24 | 11.24 | 1,502,600 |
12 Apr 2024 | 11.77 | 11.77 | 11.22 | 11.31 | 11.31 | 900,700 |
11 Apr 2024 | 11.62 | 11.80 | 11.49 | 11.77 | 11.77 | 1,350,000 |
10 Apr 2024 | 11.36 | 11.67 | 11.27 | 11.56 | 11.56 | 634,800 |
09 Apr 2024 | 11.88 | 11.93 | 11.48 | 11.61 | 11.61 | 984,200 |
08 Apr 2024 | 12.23 | 12.30 | 11.83 | 11.86 | 11.86 | 835,700 |
05 Apr 2024 | 11.63 | 12.21 | 11.54 | 12.17 | 12.17 | 1,037,100 |
04 Apr 2024 | 10.92 | 12.07 | 10.86 | 11.69 | 11.69 | 1,709,200 |
03 Apr 2024 | 11.91 | 12.35 | 11.89 | 12.18 | 12.18 | 846,100 |
02 Apr 2024 | 11.92 | 11.98 | 11.81 | 11.97 | 11.97 | 626,700 |
01 Apr 2024 | 11.93 | 12.07 | 11.63 | 12.05 | 12.05 | 717,400 |
28 Mar 2024 | 11.45 | 11.92 | 11.37 | 11.90 | 11.90 | 1,286,400 |
27 Mar 2024 | 11.35 | 11.45 | 11.32 | 11.40 | 11.40 | 434,000 |
26 Mar 2024 | 11.57 | 11.58 | 11.20 | 11.27 | 11.27 | 824,500 |
25 Mar 2024 | 11.43 | 11.62 | 11.41 | 11.50 | 11.50 | 1,131,400 |
22 Mar 2024 | 11.21 | 11.50 | 11.19 | 11.43 | 11.43 | 672,600 |
21 Mar 2024 | 10.84 | 11.24 | 10.82 | 11.17 | 11.17 | 605,700 |
20 Mar 2024 | 10.46 | 10.82 | 10.39 | 10.78 | 10.78 | 503,700 |
19 Mar 2024 | 10.30 | 10.64 | 10.25 | 10.53 | 10.53 | 720,400 |
18 Mar 2024 | 10.23 | 10.35 | 10.13 | 10.28 | 10.28 | 917,600 |
15 Mar 2024 | 10.17 | 10.35 | 10.10 | 10.20 | 10.20 | 1,292,700 |
14 Mar 2024 | 9.96 | 10.36 | 9.89 | 10.20 | 10.20 | 1,461,400 |
13 Mar 2024 | 9.85 | 10.07 | 9.85 | 9.95 | 9.95 | 1,087,800 |
12 Mar 2024 | 9.67 | 9.91 | 9.55 | 9.83 | 9.83 | 591,500 |
11 Mar 2024 | 9.84 | 9.87 | 9.65 | 9.70 | 9.70 | 252,600 |
08 Mar 2024 | 10.06 | 10.12 | 9.86 | 9.90 | 9.90 | 308,500 |
07 Mar 2024 | 9.97 | 10.12 | 9.83 | 9.96 | 9.96 | 1,026,900 |
06 Mar 2024 | 9.54 | 9.96 | 9.42 | 9.89 | 9.89 | 614,800 |
05 Mar 2024 | 9.36 | 9.69 | 9.20 | 9.47 | 9.47 | 546,500 |
04 Mar 2024 | 9.05 | 9.52 | 9.05 | 9.41 | 9.41 | 939,000 |
01 Mar 2024 | 8.69 | 8.86 | 8.60 | 8.81 | 8.81 | 240,100 |
29 Feb 2024 | 8.73 | 8.78 | 8.63 | 8.71 | 8.71 | 208,100 |
28 Feb 2024 | 8.54 | 8.64 | 8.52 | 8.60 | 8.60 | 209,800 |
27 Feb 2024 | 8.68 | 8.70 | 8.59 | 8.61 | 8.61 | 241,400 |
26 Feb 2024 | 8.51 | 8.70 | 8.50 | 8.63 | 8.63 | 415,600 |
23 Feb 2024 | 8.29 | 8.57 | 8.26 | 8.56 | 8.56 | 352,100 |
22 Feb 2024 | 8.36 | 8.42 | 8.27 | 8.31 | 8.31 | 227,600 |
21 Feb 2024 | 8.41 | 8.46 | 8.35 | 8.36 | 8.36 | 234,400 |
20 Feb 2024 | 8.53 | 8.56 | 8.36 | 8.45 | 8.45 | 317,100 |
16 Feb 2024 | 8.58 | 8.70 | 8.51 | 8.63 | 8.63 | 204,700 |
15 Feb 2024 | 8.54 | 8.76 | 8.54 | 8.69 | 8.69 | 233,500 |
14 Feb 2024 | 8.27 | 8.55 | 8.23 | 8.49 | 8.49 | 269,900 |
13 Feb 2024 | 8.21 | 8.29 | 8.12 | 8.16 | 8.16 | 521,400 |
12 Feb 2024 | 8.37 | 8.53 | 8.37 | 8.45 | 8.45 | 425,900 |
09 Feb 2024 | 8.41 | 8.45 | 8.27 | 8.40 | 8.40 | 317,600 |
08 Feb 2024 | 8.38 | 8.46 | 8.29 | 8.39 | 8.39 | 332,700 |
07 Feb 2024 | 8.60 | 8.60 | 8.33 | 8.39 | 8.39 | 401,300 |
06 Feb 2024 | 8.64 | 8.72 | 8.52 | 8.54 | 8.54 | 390,800 |
05 Feb 2024 | 8.59 | 8.71 | 8.48 | 8.67 | 8.67 | 528,000 |
02 Feb 2024 | 8.75 | 8.90 | 8.62 | 8.72 | 8.72 | 703,800 |
01 Feb 2024 | 8.52 | 9.15 | 8.21 | 8.84 | 8.84 | 1,307,400 |
31 Jan 2024 | 9.07 | 9.15 | 8.90 | 8.93 | 8.93 | 568,600 |
30 Jan 2024 | 8.92 | 9.05 | 8.85 | 9.05 | 9.05 | 492,100 |
29 Jan 2024 | 8.87 | 9.00 | 8.78 | 8.97 | 8.97 | 286,000 |
26 Jan 2024 | 8.89 | 8.93 | 8.83 | 8.90 | 8.90 | 213,600 |
25 Jan 2024 | 8.93 | 8.95 | 8.70 | 8.81 | 8.81 | 291,200 |
24 Jan 2024 | 9.05 | 9.06 | 8.76 | 8.77 | 8.77 | 292,100 |
23 Jan 2024 | 9.02 | 9.05 | 8.77 | 8.91 | 8.91 | 336,500 |
22 Jan 2024 | 8.60 | 8.93 | 8.56 | 8.90 | 8.90 | 602,000 |
19 Jan 2024 | 8.37 | 8.50 | 8.18 | 8.49 | 8.49 | 271,300 |
18 Jan 2024 | 8.29 | 8.50 | 8.27 | 8.30 | 8.30 | 371,800 |
17 Jan 2024 | 8.20 | 8.30 | 8.18 | 8.29 | 8.29 | 412,800 |
16 Jan 2024 | 8.12 | 8.38 | 8.07 | 8.37 | 8.37 | 342,000 |
12 Jan 2024 | 8.38 | 8.49 | 8.19 | 8.24 | 8.24 | 363,900 |
11 Jan 2024 | 8.06 | 8.27 | 8.06 | 8.25 | 8.25 | 347,100 |
10 Jan 2024 | 7.82 | 8.13 | 7.76 | 8.13 | 8.13 | 433,500 |
09 Jan 2024 | 7.80 | 7.86 | 7.76 | 7.80 | 7.80 | 161,900 |
08 Jan 2024 | 7.80 | 7.99 | 7.75 | 7.97 | 7.97 | 184,900 |
05 Jan 2024 | 7.89 | 8.02 | 7.77 | 7.79 | 7.79 | 204,700 |
04 Jan 2024 | 8.13 | 8.13 | 7.95 | 7.99 | 7.99 | 179,000 |
03 Jan 2024 | 8.25 | 8.27 | 8.09 | 8.09 | 8.09 | 237,800 |
02 Jan 2024 | 8.35 | 8.45 | 8.25 | 8.32 | 8.32 | 318,600 |
29 Dec 2023 | 8.56 | 8.58 | 8.40 | 8.42 | 8.42 | 234,200 |
28 Dec 2023 | 8.49 | 8.57 | 8.48 | 8.56 | 8.56 | 399,500 |
27 Dec 2023 | 8.57 | 8.57 | 8.40 | 8.55 | 8.55 | 477,600 |
26 Dec 2023 | 8.58 | 8.61 | 8.41 | 8.57 | 8.57 | 336,500 |
22 Dec 2023 | 8.26 | 8.54 | 8.22 | 8.53 | 8.53 | 1,021,500 |
21 Dec 2023 | 8.11 | 8.21 | 7.97 | 8.20 | 8.20 | 1,315,100 |
20 Dec 2023 | 8.31 | 8.47 | 7.99 | 8.04 | 8.04 | 1,435,600 |
19 Dec 2023 | 8.31 | 8.47 | 8.24 | 8.33 | 8.33 | 406,400 |
18 Dec 2023 | 8.47 | 8.47 | 8.13 | 8.18 | 8.18 | 328,400 |
15 Dec 2023 | 8.48 | 8.51 | 8.35 | 8.41 | 8.41 | 510,500 |
14 Dec 2023 | 8.45 | 8.62 | 8.35 | 8.44 | 8.44 | 400,300 |
13 Dec 2023 | 7.99 | 8.32 | 7.93 | 8.27 | 8.27 | 510,900 |
12 Dec 2023 | 7.97 | 8.00 | 7.89 | 7.98 | 7.98 | 167,000 |
11 Dec 2023 | 7.96 | 8.02 | 7.89 | 7.98 | 7.98 | 271,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |