Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 933 |
02 May 2024 | 10.35 | 10.45 | 10.21 | 10.21 | 10.21 | 3,500 |
01 May 2024 | 10.25 | 10.60 | 10.25 | 10.38 | 10.38 | 2,900 |
30 Apr 2024 | 10.53 | 10.53 | 10.10 | 10.35 | 10.35 | 10,900 |
29 Apr 2024 | 10.03 | 10.47 | 10.03 | 10.45 | 10.45 | 15,900 |
26 Apr 2024 | 10.31 | 10.56 | 10.21 | 10.23 | 10.23 | 3,900 |
25 Apr 2024 | 10.89 | 10.89 | 10.00 | 10.19 | 10.19 | 10,200 |
24 Apr 2024 | 10.43 | 10.44 | 10.11 | 10.18 | 10.18 | 20,200 |
23 Apr 2024 | 11.19 | 11.19 | 10.43 | 10.43 | 10.43 | 17,600 |
22 Apr 2024 | 10.73 | 10.76 | 10.33 | 10.56 | 10.56 | 8,100 |
19 Apr 2024 | 10.67 | 10.92 | 10.52 | 10.89 | 10.89 | 3,800 |
18 Apr 2024 | 10.71 | 10.79 | 10.49 | 10.77 | 10.77 | 33,900 |
17 Apr 2024 | 10.90 | 11.08 | 10.63 | 10.72 | 10.72 | 85,500 |
16 Apr 2024 | 11.45 | 11.45 | 10.80 | 11.01 | 11.01 | 7,600 |
15 Apr 2024 | 11.73 | 11.73 | 10.90 | 10.93 | 10.93 | 25,200 |
12 Apr 2024 | 11.18 | 11.54 | 11.10 | 11.23 | 11.23 | 46,200 |
11 Apr 2024 | 11.07 | 11.13 | 10.93 | 11.06 | 11.06 | 8,400 |
10 Apr 2024 | 10.95 | 11.15 | 10.66 | 11.06 | 11.06 | 22,900 |
09 Apr 2024 | 11.00 | 11.12 | 10.80 | 10.91 | 10.91 | 32,800 |
08 Apr 2024 | 11.38 | 11.38 | 10.79 | 10.83 | 10.83 | 9,300 |
05 Apr 2024 | 11.00 | 11.50 | 10.95 | 10.95 | 10.95 | 67,100 |
04 Apr 2024 | 10.62 | 11.16 | 10.62 | 11.00 | 11.00 | 5,500 |
03 Apr 2024 | 10.54 | 11.22 | 10.54 | 11.19 | 11.19 | 18,400 |
02 Apr 2024 | 10.79 | 10.85 | 10.43 | 10.51 | 10.51 | 7,300 |
01 Apr 2024 | 10.67 | 10.78 | 10.35 | 10.45 | 10.45 | 8,400 |
28 Mar 2024 | 9.99 | 10.78 | 9.99 | 10.45 | 10.45 | 30,800 |
27 Mar 2024 | 9.58 | 10.00 | 9.58 | 10.00 | 10.00 | 13,100 |
26 Mar 2024 | 9.69 | 9.71 | 9.62 | 9.71 | 9.71 | 1,900 |
25 Mar 2024 | 9.75 | 9.75 | 9.54 | 9.55 | 9.55 | 1,600 |
22 Mar 2024 | 9.65 | 9.77 | 9.65 | 9.70 | 9.70 | 700 |
21 Mar 2024 | 9.88 | 10.00 | 9.69 | 9.74 | 9.74 | 16,800 |
20 Mar 2024 | 9.94 | 9.94 | 9.36 | 9.68 | 9.68 | 9,600 |
19 Mar 2024 | 9.39 | 9.39 | 9.35 | 9.36 | 9.36 | 1,100 |
18 Mar 2024 | 9.26 | 9.34 | 9.26 | 9.28 | 9.28 | 3,100 |
15 Mar 2024 | 9.42 | 9.52 | 9.35 | 9.35 | 9.35 | 3,500 |
14 Mar 2024 | 9.30 | 9.42 | 9.15 | 9.42 | 9.42 | 3,700 |
13 Mar 2024 | 9.28 | 9.32 | 9.26 | 9.30 | 9.30 | 3,300 |
12 Mar 2024 | 9.40 | 9.96 | 9.27 | 9.28 | 9.28 | 12,300 |
11 Mar 2024 | 9.32 | 9.32 | 9.19 | 9.25 | 9.25 | 1,500 |
08 Mar 2024 | 9.35 | 9.49 | 9.31 | 9.42 | 9.42 | 7,200 |
07 Mar 2024 | 9.37 | 9.38 | 9.32 | 9.38 | 9.38 | 3,600 |
06 Mar 2024 | 9.20 | 9.37 | 9.20 | 9.31 | 9.31 | 2,200 |
05 Mar 2024 | 8.99 | 9.39 | 8.98 | 9.21 | 9.21 | 5,100 |
04 Mar 2024 | 8.78 | 9.10 | 8.78 | 9.08 | 9.08 | 9,100 |
01 Mar 2024 | 8.57 | 8.72 | 8.57 | 8.71 | 8.71 | 1,500 |
29 Feb 2024 | 8.80 | 8.80 | 8.49 | 8.49 | 8.49 | 700 |
28 Feb 2024 | 8.53 | 8.79 | 8.52 | 8.75 | 8.75 | 3,800 |
27 Feb 2024 | 8.56 | 8.58 | 8.48 | 8.50 | 8.50 | 1,400 |
26 Feb 2024 | 8.38 | 8.66 | 8.38 | 8.57 | 8.57 | 2,800 |
23 Feb 2024 | 8.46 | 8.65 | 8.45 | 8.53 | 8.53 | 10,800 |
22 Feb 2024 | 8.53 | 8.55 | 8.28 | 8.50 | 8.50 | 11,200 |
21 Feb 2024 | 8.52 | 8.76 | 8.48 | 8.52 | 8.52 | 4,000 |
20 Feb 2024 | 8.53 | 8.56 | 8.52 | 8.53 | 8.53 | 1,700 |
16 Feb 2024 | 8.56 | 8.70 | 8.50 | 8.60 | 8.60 | 6,700 |
15 Feb 2024 | 8.54 | 8.63 | 8.33 | 8.63 | 8.63 | 4,500 |
14 Feb 2024 | 8.88 | 8.88 | 8.53 | 8.53 | 8.53 | 600 |
13 Feb 2024 | 8.64 | 8.64 | 8.26 | 8.37 | 8.37 | 3,600 |
12 Feb 2024 | 8.96 | 8.96 | 8.65 | 8.66 | 8.66 | 1,900 |
09 Feb 2024 | 8.56 | 8.61 | 8.54 | 8.58 | 8.58 | 2,000 |
08 Feb 2024 | 8.59 | 8.85 | 8.52 | 8.79 | 8.79 | 13,500 |
07 Feb 2024 | 8.70 | 8.80 | 8.61 | 8.80 | 8.80 | 6,300 |
06 Feb 2024 | 8.75 | 8.76 | 8.67 | 8.73 | 8.73 | 2,300 |
05 Feb 2024 | 8.98 | 8.98 | 8.51 | 8.54 | 8.54 | 6,600 |
02 Feb 2024 | 8.99 | 8.99 | 8.74 | 8.83 | 8.83 | 5,900 |
01 Feb 2024 | 8.83 | 8.90 | 8.82 | 8.83 | 8.83 | 1,900 |
31 Jan 2024 | 8.53 | 8.92 | 8.53 | 8.77 | 8.77 | 3,400 |
30 Jan 2024 | 8.52 | 8.81 | 8.52 | 8.81 | 8.81 | 2,000 |
29 Jan 2024 | 8.91 | 8.91 | 8.79 | 8.85 | 8.85 | 3,900 |
26 Jan 2024 | 9.03 | 9.04 | 9.00 | 9.00 | 9.00 | 3,100 |
25 Jan 2024 | 8.98 | 9.01 | 8.92 | 9.00 | 9.00 | 3,200 |
24 Jan 2024 | 8.85 | 8.86 | 8.82 | 8.86 | 8.86 | 3,800 |
23 Jan 2024 | 8.85 | 8.85 | 8.82 | 8.82 | 8.82 | 700 |
22 Jan 2024 | 8.80 | 8.91 | 8.64 | 8.72 | 8.72 | 9,400 |
19 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
18 Jan 2024 | 8.78 | 8.80 | 8.68 | 8.80 | 8.80 | 2,300 |
17 Jan 2024 | 8.80 | 8.80 | 8.65 | 8.71 | 8.71 | 8,400 |
16 Jan 2024 | 9.08 | 9.09 | 8.80 | 8.80 | 8.80 | 4,700 |
15 Jan 2024 | 9.18 | 9.18 | 9.12 | 9.12 | 9.12 | 1,700 |
12 Jan 2024 | 8.95 | 9.15 | 8.95 | 9.05 | 9.05 | 2,700 |
11 Jan 2024 | 8.95 | 9.18 | 8.90 | 8.96 | 8.96 | 9,200 |
10 Jan 2024 | 9.01 | 9.09 | 8.76 | 8.92 | 8.92 | 7,500 |
09 Jan 2024 | 9.08 | 9.20 | 8.92 | 9.03 | 9.03 | 11,600 |
08 Jan 2024 | 9.04 | 9.25 | 8.71 | 9.10 | 9.10 | 7,500 |
05 Jan 2024 | 9.17 | 9.25 | 9.10 | 9.17 | 9.17 | 4,200 |
04 Jan 2024 | 9.24 | 9.29 | 9.15 | 9.21 | 9.21 | 6,300 |
03 Jan 2024 | 9.34 | 9.34 | 9.12 | 9.21 | 9.21 | 6,100 |
02 Jan 2024 | 9.49 | 9.55 | 9.35 | 9.36 | 9.36 | 14,700 |
29 Dec 2023 | 9.21 | 9.36 | 9.21 | 9.23 | 9.23 | 1,200 |
28 Dec 2023 | 9.44 | 9.47 | 9.20 | 9.20 | 9.20 | 5,800 |
27 Dec 2023 | 9.37 | 9.49 | 9.30 | 9.30 | 9.30 | 4,700 |
22 Dec 2023 | 9.50 | 9.50 | 9.37 | 9.37 | 9.37 | 3,600 |
21 Dec 2023 | 9.37 | 9.38 | 9.15 | 9.15 | 9.15 | 7,200 |
20 Dec 2023 | 9.51 | 9.51 | 9.24 | 9.30 | 9.30 | 22,000 |
19 Dec 2023 | 9.54 | 9.60 | 9.46 | 9.46 | 9.46 | 2,600 |
18 Dec 2023 | 9.43 | 9.54 | 9.34 | 9.34 | 9.34 | 9,100 |
15 Dec 2023 | 9.82 | 9.82 | 9.46 | 9.47 | 9.47 | 14,700 |
14 Dec 2023 | 9.96 | 10.00 | 9.61 | 9.65 | 9.65 | 8,400 |
13 Dec 2023 | 9.43 | 9.89 | 9.43 | 9.80 | 9.80 | 125,300 |
12 Dec 2023 | 10.49 | 10.49 | 9.43 | 9.43 | 9.43 | 18,400 |
11 Dec 2023 | 10.38 | 10.38 | 9.86 | 9.86 | 9.86 | 13,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |