Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.48 | 11.79 | 11.53 | 11.53 | 11.53 | 77,313 |
25 Apr 2024 | 11.48 | 11.81 | 11.42 | 11.77 | 11.77 | 96,100 |
24 Apr 2024 | 11.45 | 11.70 | 11.45 | 11.54 | 11.54 | 83,200 |
23 Apr 2024 | 11.48 | 11.72 | 11.48 | 11.55 | 11.55 | 125,400 |
22 Apr 2024 | 11.64 | 11.71 | 11.37 | 11.46 | 11.46 | 160,400 |
19 Apr 2024 | 11.54 | 11.79 | 11.50 | 11.61 | 11.61 | 147,600 |
18 Apr 2024 | 11.86 | 12.00 | 11.50 | 11.56 | 11.56 | 170,600 |
17 Apr 2024 | 11.97 | 12.05 | 11.63 | 11.75 | 11.75 | 174,600 |
16 Apr 2024 | 12.24 | 12.43 | 11.91 | 11.93 | 11.93 | 212,100 |
15 Apr 2024 | 12.22 | 12.38 | 12.03 | 12.29 | 12.29 | 341,000 |
12 Apr 2024 | 12.15 | 12.45 | 12.11 | 12.21 | 12.21 | 167,800 |
11 Apr 2024 | 12.67 | 13.43 | 12.27 | 12.27 | 12.27 | 160,500 |
10 Apr 2024 | 12.98 | 12.98 | 12.38 | 12.64 | 12.64 | 145,700 |
09 Apr 2024 | 13.18 | 13.36 | 12.84 | 12.98 | 12.98 | 121,300 |
08 Apr 2024 | 13.22 | 13.43 | 13.10 | 13.15 | 13.15 | 88,700 |
05 Apr 2024 | 12.88 | 13.26 | 12.88 | 13.14 | 13.14 | 143,600 |
04 Apr 2024 | 13.07 | 13.35 | 12.87 | 12.91 | 12.91 | 120,900 |
03 Apr 2024 | 12.93 | 13.23 | 12.88 | 13.05 | 13.05 | 127,100 |
02 Apr 2024 | 12.95 | 13.00 | 12.62 | 12.83 | 12.83 | 118,400 |
01 Apr 2024 | 13.03 | 13.31 | 12.85 | 12.97 | 12.97 | 207,700 |
28 Mar 2024 | 13.31 | 13.40 | 12.82 | 13.03 | 13.03 | 413,900 |
27 Mar 2024 | 13.48 | 13.90 | 13.36 | 13.37 | 13.37 | 266,500 |
26 Mar 2024 | 13.10 | 13.37 | 13.00 | 13.36 | 13.36 | 179,100 |
25 Mar 2024 | 13.04 | 13.26 | 12.95 | 13.09 | 13.09 | 176,700 |
22 Mar 2024 | 13.17 | 13.65 | 12.96 | 13.08 | 13.08 | 249,700 |
21 Mar 2024 | 13.21 | 13.27 | 12.94 | 12.94 | 12.94 | 122,200 |
20 Mar 2024 | 12.87 | 13.30 | 12.85 | 13.22 | 13.22 | 150,900 |
19 Mar 2024 | 12.81 | 13.04 | 12.62 | 12.99 | 12.99 | 154,200 |
18 Mar 2024 | 13.25 | 13.49 | 12.88 | 13.08 | 13.08 | 207,100 |
15 Mar 2024 | 12.96 | 13.65 | 12.96 | 13.22 | 13.22 | 1,472,400 |
14 Mar 2024 | 13.15 | 13.54 | 12.73 | 13.09 | 13.09 | 177,600 |
13 Mar 2024 | 13.00 | 13.51 | 12.87 | 13.13 | 13.13 | 231,200 |
12 Mar 2024 | 12.78 | 13.01 | 12.57 | 12.99 | 12.99 | 159,800 |
11 Mar 2024 | 12.92 | 13.00 | 12.33 | 12.81 | 12.81 | 204,300 |
08 Mar 2024 | 12.95 | 13.17 | 12.82 | 13.07 | 13.07 | 159,200 |
07 Mar 2024 | 13.00 | 13.19 | 12.82 | 12.95 | 12.95 | 150,100 |
06 Mar 2024 | 12.40 | 13.20 | 12.40 | 12.96 | 12.96 | 229,800 |
05 Mar 2024 | 11.82 | 12.69 | 11.66 | 12.31 | 12.31 | 285,500 |
04 Mar 2024 | 12.25 | 12.27 | 11.75 | 11.76 | 11.76 | 122,700 |
01 Mar 2024 | 11.88 | 12.30 | 11.83 | 11.99 | 11.99 | 340,200 |
29 Feb 2024 | 12.04 | 12.04 | 11.73 | 11.80 | 11.80 | 203,000 |
28 Feb 2024 | 11.72 | 11.93 | 11.57 | 11.67 | 11.67 | 177,300 |
27 Feb 2024 | 11.65 | 11.89 | 11.57 | 11.67 | 11.67 | 140,700 |
26 Feb 2024 | 11.50 | 11.69 | 11.38 | 11.61 | 11.61 | 192,300 |
23 Feb 2024 | 11.57 | 11.69 | 11.43 | 11.58 | 11.58 | 77,400 |
22 Feb 2024 | 11.64 | 11.83 | 11.20 | 11.61 | 11.61 | 150,900 |
21 Feb 2024 | 11.95 | 12.11 | 11.52 | 11.63 | 11.63 | 184,100 |
20 Feb 2024 | 12.35 | 12.45 | 11.91 | 12.02 | 12.02 | 163,800 |
16 Feb 2024 | 12.63 | 12.68 | 12.30 | 12.51 | 12.51 | 213,700 |
15 Feb 2024 | 12.00 | 12.72 | 11.91 | 12.65 | 12.65 | 247,000 |
14 Feb 2024 | 12.18 | 12.33 | 11.91 | 11.92 | 11.92 | 187,800 |
13 Feb 2024 | 12.00 | 12.46 | 11.74 | 12.07 | 12.07 | 308,300 |
12 Feb 2024 | 12.49 | 12.82 | 12.19 | 12.31 | 12.31 | 422,000 |
09 Feb 2024 | 11.46 | 13.04 | 11.46 | 12.34 | 12.34 | 778,100 |
08 Feb 2024 | 9.75 | 11.68 | 9.75 | 11.34 | 11.34 | 866,600 |
07 Feb 2024 | 9.38 | 9.76 | 9.18 | 9.21 | 9.21 | 356,000 |
06 Feb 2024 | 8.97 | 9.41 | 8.97 | 9.41 | 9.41 | 142,000 |
05 Feb 2024 | 8.92 | 9.05 | 8.81 | 8.95 | 8.95 | 248,600 |
02 Feb 2024 | 9.00 | 9.18 | 8.92 | 9.03 | 9.03 | 95,000 |
01 Feb 2024 | 9.42 | 9.42 | 9.00 | 9.10 | 9.10 | 136,500 |
31 Jan 2024 | 9.67 | 9.67 | 9.28 | 9.28 | 9.28 | 143,700 |
30 Jan 2024 | 9.38 | 9.66 | 9.38 | 9.61 | 9.61 | 226,200 |
29 Jan 2024 | 9.53 | 9.69 | 9.48 | 9.57 | 9.57 | 124,500 |
26 Jan 2024 | 9.71 | 9.78 | 9.49 | 9.59 | 9.59 | 138,400 |
25 Jan 2024 | 9.79 | 9.84 | 9.57 | 9.71 | 9.71 | 175,500 |
24 Jan 2024 | 9.52 | 9.72 | 9.45 | 9.65 | 9.65 | 155,600 |
23 Jan 2024 | 9.70 | 9.79 | 9.49 | 9.49 | 9.49 | 89,000 |
22 Jan 2024 | 9.40 | 9.80 | 9.40 | 9.65 | 9.65 | 137,100 |
19 Jan 2024 | 9.36 | 9.44 | 9.00 | 9.37 | 9.37 | 141,800 |
18 Jan 2024 | 9.58 | 9.58 | 9.19 | 9.32 | 9.32 | 96,600 |
17 Jan 2024 | 9.29 | 9.58 | 9.28 | 9.41 | 9.41 | 184,500 |
16 Jan 2024 | 9.60 | 9.64 | 9.35 | 9.39 | 9.39 | 130,400 |
12 Jan 2024 | 9.54 | 9.76 | 9.54 | 9.66 | 9.66 | 83,200 |
11 Jan 2024 | 9.59 | 9.59 | 9.45 | 9.54 | 9.54 | 73,800 |
10 Jan 2024 | 9.74 | 9.74 | 9.49 | 9.56 | 9.56 | 118,500 |
09 Jan 2024 | 9.57 | 9.75 | 9.53 | 9.75 | 9.75 | 103,800 |
08 Jan 2024 | 9.87 | 9.87 | 9.29 | 9.79 | 9.79 | 177,100 |
05 Jan 2024 | 10.14 | 10.22 | 9.88 | 9.88 | 9.88 | 174,100 |
04 Jan 2024 | 9.92 | 10.21 | 9.68 | 10.09 | 10.09 | 249,200 |
03 Jan 2024 | 9.51 | 10.06 | 9.38 | 9.92 | 9.92 | 187,100 |
02 Jan 2024 | 9.64 | 9.86 | 9.52 | 9.60 | 9.60 | 153,300 |
29 Dec 2023 | 9.90 | 10.02 | 9.56 | 9.78 | 9.78 | 89,500 |
28 Dec 2023 | 10.32 | 10.32 | 9.84 | 9.91 | 9.91 | 73,400 |
27 Dec 2023 | 10.30 | 10.38 | 10.16 | 10.19 | 10.19 | 79,900 |
26 Dec 2023 | 10.32 | 10.32 | 10.06 | 10.26 | 10.26 | 104,400 |
22 Dec 2023 | 10.29 | 10.43 | 10.07 | 10.09 | 10.09 | 72,900 |
21 Dec 2023 | 10.15 | 10.42 | 10.15 | 10.26 | 10.26 | 201,800 |
20 Dec 2023 | 10.41 | 10.41 | 10.04 | 10.13 | 10.13 | 236,200 |
19 Dec 2023 | 10.58 | 10.70 | 10.21 | 10.43 | 10.43 | 159,700 |
18 Dec 2023 | 10.30 | 10.61 | 10.22 | 10.53 | 10.53 | 130,300 |
15 Dec 2023 | 10.09 | 10.23 | 9.94 | 10.21 | 10.21 | 182,800 |
14 Dec 2023 | 10.06 | 10.50 | 9.99 | 10.11 | 10.11 | 279,600 |
13 Dec 2023 | 9.40 | 10.07 | 9.32 | 10.04 | 10.04 | 239,200 |
12 Dec 2023 | 9.45 | 9.45 | 9.14 | 9.33 | 9.33 | 136,100 |
11 Dec 2023 | 9.50 | 9.57 | 9.41 | 9.42 | 9.42 | 94,800 |
08 Dec 2023 | 9.47 | 9.63 | 9.41 | 9.53 | 9.53 | 116,900 |
07 Dec 2023 | 9.52 | 9.77 | 9.45 | 9.58 | 9.58 | 216,900 |
06 Dec 2023 | 10.37 | 10.37 | 9.51 | 9.51 | 9.51 | 200,700 |
05 Dec 2023 | 10.42 | 10.42 | 10.03 | 10.12 | 10.12 | 222,900 |
04 Dec 2023 | 10.14 | 10.62 | 10.14 | 10.49 | 10.49 | 253,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |