Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 10.92 | 10.96 | 10.76 | 10.79 | 10.79 | 49,457 |
22 May 2024 | 11.10 | 11.10 | 10.78 | 10.88 | 10.88 | 843,200 |
21 May 2024 | 10.71 | 11.22 | 10.71 | 11.10 | 11.10 | 1,421,900 |
20 May 2024 | 10.27 | 10.76 | 10.27 | 10.71 | 10.71 | 1,105,100 |
17 May 2024 | 10.44 | 10.44 | 10.24 | 10.30 | 10.30 | 698,900 |
16 May 2024 | 10.53 | 10.56 | 10.40 | 10.42 | 10.42 | 812,300 |
15 May 2024 | 10.41 | 10.61 | 10.41 | 10.57 | 10.57 | 404,400 |
14 May 2024 | 10.67 | 10.69 | 10.37 | 10.38 | 10.38 | 526,100 |
13 May 2024 | 10.43 | 10.62 | 10.39 | 10.54 | 10.54 | 687,100 |
10 May 2024 | 10.43 | 10.56 | 10.33 | 10.41 | 10.41 | 633,900 |
09 May 2024 | 10.09 | 10.44 | 10.04 | 10.41 | 10.41 | 841,000 |
08 May 2024 | 10.04 | 10.14 | 9.96 | 10.10 | 10.10 | 668,500 |
07 May 2024 | 10.09 | 10.28 | 10.03 | 10.11 | 10.11 | 604,000 |
06 May 2024 | 9.99 | 10.13 | 9.90 | 10.05 | 10.05 | 741,000 |
03 May 2024 | 10.05 | 10.11 | 9.90 | 9.98 | 9.98 | 1,352,300 |
02 May 2024 | 10.25 | 10.30 | 9.80 | 9.94 | 9.94 | 2,170,000 |
01 May 2024 | 10.55 | 10.55 | 9.72 | 10.20 | 10.20 | 5,726,000 |
30 Apr 2024 | 10.94 | 11.05 | 10.82 | 10.87 | 10.87 | 2,312,600 |
29 Apr 2024 | 11.13 | 11.14 | 10.99 | 11.02 | 11.02 | 662,200 |
26 Apr 2024 | 11.03 | 11.09 | 10.96 | 11.09 | 11.09 | 714,600 |
25 Apr 2024 | 10.94 | 11.10 | 10.94 | 11.01 | 11.01 | 789,000 |
24 Apr 2024 | 11.12 | 11.15 | 11.00 | 11.04 | 11.04 | 1,119,600 |
23 Apr 2024 | 11.07 | 11.25 | 11.07 | 11.18 | 11.18 | 998,700 |
22 Apr 2024 | 11.02 | 11.19 | 10.93 | 11.08 | 11.08 | 938,900 |
19 Apr 2024 | 10.76 | 11.01 | 10.76 | 10.98 | 10.98 | 1,460,900 |
18 Apr 2024 | 10.60 | 10.94 | 10.60 | 10.80 | 10.80 | 2,038,000 |
17 Apr 2024 | 10.52 | 10.70 | 10.50 | 10.57 | 10.57 | 1,051,800 |
16 Apr 2024 | 10.42 | 10.49 | 10.33 | 10.42 | 10.42 | 858,900 |
15 Apr 2024 | 10.76 | 10.79 | 10.42 | 10.47 | 10.47 | 586,500 |
12 Apr 2024 | 10.90 | 10.95 | 10.66 | 10.70 | 10.70 | 493,200 |
11 Apr 2024 | 11.00 | 11.08 | 10.90 | 10.99 | 10.99 | 979,900 |
10 Apr 2024 | 10.91 | 11.15 | 10.86 | 11.01 | 11.01 | 1,274,600 |
09 Apr 2024 | 11.24 | 11.35 | 11.19 | 11.21 | 11.21 | 747,100 |
08 Apr 2024 | 11.23 | 11.39 | 11.16 | 11.23 | 11.23 | 915,300 |
05 Apr 2024 | 10.86 | 11.11 | 10.86 | 11.05 | 11.05 | 837,400 |
04 Apr 2024 | 11.08 | 11.26 | 10.93 | 10.95 | 10.95 | 1,153,900 |
03 Apr 2024 | 10.82 | 11.06 | 10.75 | 10.95 | 10.95 | 1,340,500 |
02 Apr 2024 | 11.02 | 11.13 | 10.94 | 11.02 | 11.02 | 862,400 |
01 Apr 2024 | 11.41 | 11.41 | 11.11 | 11.16 | 11.16 | 924,900 |
28 Mar 2024 | 11.42 | 11.49 | 11.26 | 11.37 | 11.37 | 1,409,400 |
27 Mar 2024 | 11.20 | 11.40 | 11.14 | 11.39 | 11.39 | 745,600 |
26 Mar 2024 | 11.10 | 11.23 | 10.92 | 11.09 | 11.09 | 1,753,700 |
25 Mar 2024 | 11.20 | 11.21 | 11.02 | 11.03 | 11.03 | 714,100 |
22 Mar 2024 | 11.19 | 11.29 | 11.17 | 11.18 | 11.18 | 822,800 |
21 Mar 2024 | 11.15 | 11.29 | 11.14 | 11.26 | 11.26 | 1,828,300 |
20 Mar 2024 | 10.74 | 11.27 | 10.74 | 11.12 | 11.12 | 2,140,000 |
19 Mar 2024 | 10.57 | 10.77 | 10.55 | 10.72 | 10.72 | 1,209,200 |
18 Mar 2024 | 10.32 | 10.79 | 10.29 | 10.57 | 10.57 | 1,734,900 |
15 Mar 2024 | 9.95 | 10.36 | 9.95 | 10.30 | 10.30 | 1,588,600 |
14 Mar 2024 | 9.93 | 9.96 | 9.72 | 9.94 | 9.94 | 1,432,900 |
13 Mar 2024 | 10.12 | 10.20 | 9.85 | 9.93 | 9.93 | 1,888,400 |
12 Mar 2024 | 10.07 | 10.12 | 9.92 | 10.11 | 10.11 | 2,169,000 |
11 Mar 2024 | 10.00 | 10.03 | 9.82 | 10.01 | 10.01 | 1,859,800 |
08 Mar 2024 | 9.97 | 10.25 | 9.97 | 10.09 | 10.09 | 2,555,200 |
07 Mar 2024 | 10.00 | 10.03 | 9.89 | 10.00 | 10.00 | 960,600 |
06 Mar 2024 | 9.91 | 10.02 | 9.82 | 9.95 | 9.95 | 1,088,000 |
05 Mar 2024 | 9.96 | 10.04 | 9.86 | 9.86 | 9.86 | 1,052,800 |
04 Mar 2024 | 9.96 | 10.04 | 9.90 | 10.00 | 10.00 | 907,500 |
01 Mar 2024 | 9.78 | 9.98 | 9.72 | 9.96 | 9.96 | 787,200 |
29 Feb 2024 | 9.88 | 9.89 | 9.73 | 9.78 | 9.78 | 1,812,000 |
28 Feb 2024 | 9.70 | 9.84 | 9.69 | 9.74 | 9.74 | 908,800 |
27 Feb 2024 | 9.87 | 9.90 | 9.72 | 9.80 | 9.80 | 616,400 |
26 Feb 2024 | 9.79 | 9.86 | 9.73 | 9.86 | 9.86 | 776,300 |
23 Feb 2024 | 9.78 | 9.93 | 9.76 | 9.81 | 9.81 | 1,495,400 |
22 Feb 2024 | 9.72 | 9.84 | 9.72 | 9.80 | 9.80 | 1,170,000 |
21 Feb 2024 | 9.80 | 9.81 | 9.65 | 9.78 | 9.78 | 912,000 |
20 Feb 2024 | 9.84 | 9.94 | 9.78 | 9.87 | 9.87 | 1,344,700 |
16 Feb 2024 | 9.86 | 10.01 | 9.81 | 10.01 | 10.01 | 2,099,400 |
15 Feb 2024 | 10.18 | 10.25 | 9.95 | 10.02 | 10.02 | 3,072,900 |
14 Feb 2024 | 10.23 | 10.32 | 9.71 | 10.05 | 10.05 | 6,759,400 |
13 Feb 2024 | 9.68 | 9.76 | 9.41 | 9.42 | 9.42 | 1,299,500 |
12 Feb 2024 | 9.97 | 10.09 | 9.95 | 9.96 | 9.96 | 1,120,700 |
09 Feb 2024 | 9.81 | 9.96 | 9.80 | 9.93 | 9.93 | 695,800 |
08 Feb 2024 | 9.75 | 9.89 | 9.75 | 9.79 | 9.79 | 1,181,400 |
07 Feb 2024 | 9.88 | 9.90 | 9.74 | 9.77 | 9.77 | 519,400 |
06 Feb 2024 | 9.73 | 9.86 | 9.70 | 9.86 | 9.86 | 415,600 |
05 Feb 2024 | 9.67 | 9.76 | 9.52 | 9.74 | 9.74 | 695,100 |
02 Feb 2024 | 9.63 | 9.83 | 9.60 | 9.78 | 9.78 | 515,900 |
01 Feb 2024 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | 681,600 |
31 Jan 2024 | 9.64 | 9.80 | 9.43 | 9.45 | 9.45 | 804,400 |
30 Jan 2024 | 9.66 | 9.72 | 9.60 | 9.65 | 9.65 | 497,400 |
29 Jan 2024 | 9.54 | 9.70 | 9.41 | 9.70 | 9.70 | 865,300 |
26 Jan 2024 | 9.78 | 9.81 | 9.53 | 9.54 | 9.54 | 761,800 |
25 Jan 2024 | 9.47 | 9.72 | 9.45 | 9.71 | 9.71 | 1,032,200 |
24 Jan 2024 | 9.66 | 9.70 | 9.24 | 9.33 | 9.33 | 803,900 |
23 Jan 2024 | 9.70 | 9.71 | 9.51 | 9.56 | 9.56 | 469,400 |
22 Jan 2024 | 9.63 | 9.73 | 9.56 | 9.64 | 9.64 | 703,900 |
19 Jan 2024 | 9.47 | 9.51 | 9.33 | 9.50 | 9.50 | 939,500 |
18 Jan 2024 | 9.52 | 9.52 | 9.37 | 9.45 | 9.45 | 764,100 |
17 Jan 2024 | 9.40 | 9.52 | 9.36 | 9.46 | 9.46 | 941,300 |
16 Jan 2024 | 9.62 | 9.69 | 9.46 | 9.60 | 9.60 | 1,067,000 |
12 Jan 2024 | 10.06 | 10.10 | 9.66 | 9.71 | 9.71 | 1,073,100 |
11 Jan 2024 | 9.97 | 9.97 | 9.77 | 9.90 | 9.90 | 847,400 |
10 Jan 2024 | 9.95 | 10.04 | 9.82 | 9.99 | 9.99 | 847,300 |
09 Jan 2024 | 9.97 | 10.10 | 9.95 | 10.00 | 10.00 | 853,800 |
08 Jan 2024 | 10.08 | 10.21 | 10.03 | 10.15 | 10.15 | 660,900 |
05 Jan 2024 | 9.95 | 10.19 | 9.90 | 10.04 | 10.04 | 791,000 |
04 Jan 2024 | 10.12 | 10.23 | 10.00 | 10.01 | 10.01 | 719,300 |
03 Jan 2024 | 10.15 | 10.18 | 10.02 | 10.04 | 10.04 | 803,100 |
02 Jan 2024 | 10.14 | 10.38 | 10.08 | 10.19 | 10.19 | 824,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |