Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 11.46 | 11.55 | 11.43 | 11.48 | 11.48 | 235,200 |
17 May 2024 | 11.55 | 11.56 | 11.36 | 11.41 | 11.41 | 254,700 |
16 May 2024 | 11.63 | 11.69 | 11.48 | 11.51 | 11.51 | 293,000 |
15 May 2024 | 11.66 | 11.71 | 11.60 | 11.67 | 11.67 | 229,500 |
14 May 2024 | 11.67 | 11.84 | 11.61 | 11.64 | 11.64 | 464,300 |
13 May 2024 | 11.57 | 11.65 | 11.42 | 11.56 | 11.56 | 264,500 |
10 May 2024 | 11.60 | 11.63 | 11.46 | 11.57 | 11.57 | 225,400 |
09 May 2024 | 11.72 | 11.72 | 11.53 | 11.66 | 11.66 | 287,400 |
08 May 2024 | 11.39 | 11.80 | 11.23 | 11.52 | 11.52 | 773,400 |
07 May 2024 | 11.12 | 11.18 | 11.04 | 11.10 | 11.10 | 382,600 |
06 May 2024 | 11.19 | 11.24 | 11.11 | 11.13 | 11.13 | 261,400 |
03 May 2024 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | 258,400 |
02 May 2024 | 11.14 | 11.26 | 11.06 | 11.23 | 11.23 | 297,500 |
01 May 2024 | 11.10 | 11.26 | 11.09 | 11.10 | 11.10 | 360,400 |
30 Apr 2024 | 11.29 | 11.33 | 11.11 | 11.13 | 11.13 | 380,800 |
29 Apr 2024 | 11.06 | 11.37 | 11.06 | 11.31 | 11.31 | 532,200 |
26 Apr 2024 | 11.15 | 11.18 | 11.05 | 11.12 | 11.12 | 543,300 |
25 Apr 2024 | 10.98 | 11.15 | 10.94 | 11.08 | 11.08 | 408,400 |
24 Apr 2024 | 10.90 | 11.03 | 10.89 | 11.01 | 11.01 | 534,100 |
23 Apr 2024 | 11.00 | 11.08 | 10.79 | 10.81 | 10.81 | 526,400 |
22 Apr 2024 | 10.88 | 11.04 | 10.71 | 11.00 | 11.00 | 649,600 |
19 Apr 2024 | 10.77 | 11.08 | 10.77 | 10.90 | 10.90 | 448,000 |
18 Apr 2024 | 10.71 | 10.98 | 10.66 | 10.88 | 10.88 | 511,900 |
17 Apr 2024 | 10.54 | 10.82 | 10.53 | 10.64 | 10.64 | 635,100 |
16 Apr 2024 | 10.62 | 10.70 | 10.48 | 10.53 | 10.53 | 571,400 |
15 Apr 2024 | 10.71 | 10.74 | 10.60 | 10.62 | 10.62 | 296,600 |
12 Apr 2024 | 10.72 | 10.84 | 10.65 | 10.71 | 10.71 | 443,200 |
11 Apr 2024 | 10.83 | 10.95 | 10.79 | 10.82 | 10.82 | 295,900 |
10 Apr 2024 | 10.80 | 10.88 | 10.74 | 10.87 | 10.87 | 268,000 |
09 Apr 2024 | 10.85 | 10.92 | 10.83 | 10.90 | 10.90 | 252,900 |
08 Apr 2024 | 10.90 | 10.94 | 10.76 | 10.88 | 10.88 | 236,100 |
05 Apr 2024 | 10.89 | 10.95 | 10.79 | 10.85 | 10.85 | 325,700 |
04 Apr 2024 | 10.80 | 11.15 | 10.75 | 10.91 | 10.91 | 616,300 |
03 Apr 2024 | 10.71 | 10.78 | 10.68 | 10.72 | 10.72 | 328,100 |
02 Apr 2024 | 10.71 | 10.80 | 10.61 | 10.77 | 10.77 | 550,600 |
01 Apr 2024 | 10.93 | 10.96 | 10.56 | 10.72 | 10.72 | 848,400 |
28 Mar 2024 | 10.97 | 11.01 | 10.85 | 10.87 | 10.87 | 605,100 |
27 Mar 2024 | 10.89 | 11.02 | 10.89 | 10.96 | 10.96 | 677,300 |
26 Mar 2024 | 11.19 | 11.25 | 10.84 | 10.91 | 10.91 | 1,176,700 |
25 Mar 2024 | 10.34 | 11.19 | 10.26 | 11.12 | 11.12 | 4,853,900 |
22 Mar 2024 | 9.29 | 9.29 | 8.87 | 8.92 | 8.92 | 528,700 |
21 Mar 2024 | 9.16 | 9.38 | 9.02 | 9.28 | 9.28 | 709,000 |
20 Mar 2024 | 8.62 | 9.13 | 8.57 | 9.12 | 9.12 | 1,061,900 |
19 Mar 2024 | 8.69 | 8.88 | 8.56 | 8.56 | 8.56 | 672,900 |
18 Mar 2024 | 8.92 | 8.96 | 8.65 | 8.69 | 8.69 | 538,100 |
15 Mar 2024 | 8.94 | 9.10 | 8.91 | 8.91 | 8.91 | 844,300 |
14 Mar 2024 | 8.65 | 9.36 | 8.65 | 8.95 | 8.95 | 2,480,700 |
13 Mar 2024 | 10.02 | 10.24 | 8.54 | 8.67 | 8.67 | 1,540,600 |
12 Mar 2024 | 8.53 | 8.67 | 8.50 | 8.54 | 8.54 | 556,600 |
11 Mar 2024 | 8.67 | 8.71 | 8.49 | 8.51 | 8.51 | 312,300 |
08 Mar 2024 | 8.62 | 8.67 | 8.56 | 8.62 | 8.62 | 299,800 |
07 Mar 2024 | 8.61 | 8.71 | 8.54 | 8.56 | 8.56 | 559,200 |
06 Mar 2024 | 8.98 | 9.04 | 8.58 | 8.59 | 8.59 | 430,900 |
05 Mar 2024 | 9.20 | 9.20 | 8.99 | 8.99 | 8.99 | 300,600 |
04 Mar 2024 | 9.49 | 9.55 | 9.06 | 9.07 | 9.07 | 464,100 |
01 Mar 2024 | 9.72 | 9.80 | 9.52 | 9.60 | 9.60 | 482,500 |
29 Feb 2024 | 9.64 | 9.87 | 9.63 | 9.68 | 9.68 | 352,200 |
28 Feb 2024 | 9.71 | 9.74 | 9.54 | 9.60 | 9.60 | 194,100 |
27 Feb 2024 | 9.43 | 9.76 | 9.43 | 9.71 | 9.71 | 301,100 |
26 Feb 2024 | 9.41 | 9.49 | 9.32 | 9.37 | 9.37 | 213,500 |
23 Feb 2024 | 9.24 | 9.46 | 9.24 | 9.41 | 9.41 | 212,400 |
22 Feb 2024 | 9.41 | 9.46 | 9.24 | 9.24 | 9.24 | 314,900 |
21 Feb 2024 | 9.45 | 9.55 | 9.35 | 9.45 | 9.45 | 275,200 |
20 Feb 2024 | 9.52 | 9.64 | 9.39 | 9.41 | 9.41 | 327,600 |
16 Feb 2024 | 9.47 | 9.57 | 9.39 | 9.56 | 9.56 | 541,200 |
15 Feb 2024 | 9.22 | 9.49 | 9.22 | 9.45 | 9.45 | 299,900 |
14 Feb 2024 | 9.15 | 9.29 | 9.15 | 9.19 | 9.19 | 293,900 |
13 Feb 2024 | 9.34 | 9.42 | 9.16 | 9.17 | 9.17 | 509,200 |
12 Feb 2024 | 9.18 | 9.47 | 9.18 | 9.45 | 9.45 | 358,200 |
09 Feb 2024 | 9.27 | 9.32 | 9.12 | 9.19 | 9.19 | 441,400 |
08 Feb 2024 | 9.58 | 9.71 | 9.24 | 9.28 | 9.28 | 582,700 |
07 Feb 2024 | 9.41 | 9.65 | 9.38 | 9.58 | 9.58 | 300,900 |
06 Feb 2024 | 9.36 | 9.48 | 9.33 | 9.45 | 9.45 | 281,300 |
05 Feb 2024 | 9.79 | 9.79 | 9.35 | 9.40 | 9.40 | 711,700 |
02 Feb 2024 | 9.77 | 9.91 | 9.72 | 9.82 | 9.82 | 412,800 |
01 Feb 2024 | 9.71 | 10.02 | 9.71 | 9.86 | 9.86 | 500,200 |
31 Jan 2024 | 9.65 | 9.90 | 9.65 | 9.67 | 9.67 | 400,700 |
30 Jan 2024 | 9.64 | 9.65 | 9.53 | 9.64 | 9.64 | 244,000 |
29 Jan 2024 | 9.53 | 9.72 | 9.42 | 9.69 | 9.69 | 368,700 |
26 Jan 2024 | 9.58 | 9.77 | 9.43 | 9.53 | 9.53 | 300,200 |
25 Jan 2024 | 9.68 | 9.71 | 9.48 | 9.56 | 9.56 | 365,300 |
24 Jan 2024 | 9.75 | 9.90 | 9.47 | 9.47 | 9.47 | 541,700 |
23 Jan 2024 | 9.26 | 9.59 | 9.26 | 9.58 | 9.58 | 537,400 |
22 Jan 2024 | 9.10 | 9.27 | 9.10 | 9.24 | 9.24 | 380,900 |
19 Jan 2024 | 9.31 | 9.34 | 9.13 | 9.22 | 9.22 | 435,300 |
18 Jan 2024 | 9.17 | 9.35 | 9.13 | 9.27 | 9.27 | 622,400 |
17 Jan 2024 | 9.14 | 9.26 | 9.05 | 9.13 | 9.13 | 450,800 |
16 Jan 2024 | 9.23 | 9.29 | 9.14 | 9.22 | 9.22 | 479,100 |
12 Jan 2024 | 9.21 | 9.40 | 9.19 | 9.24 | 9.24 | 376,600 |
11 Jan 2024 | 9.28 | 9.28 | 9.11 | 9.18 | 9.18 | 394,800 |
10 Jan 2024 | 9.29 | 9.31 | 9.19 | 9.26 | 9.26 | 313,600 |
09 Jan 2024 | 9.32 | 9.48 | 9.26 | 9.35 | 9.35 | 562,700 |
08 Jan 2024 | 9.31 | 9.42 | 9.27 | 9.39 | 9.39 | 833,300 |
05 Jan 2024 | 9.54 | 9.55 | 9.39 | 9.48 | 9.48 | 486,500 |
04 Jan 2024 | 9.76 | 9.76 | 9.43 | 9.62 | 9.62 | 911,900 |
03 Jan 2024 | 9.77 | 9.85 | 9.51 | 9.59 | 9.59 | 697,400 |
02 Jan 2024 | 9.64 | 9.84 | 9.45 | 9.82 | 9.82 | 572,900 |
29 Dec 2023 | 9.79 | 9.86 | 9.67 | 9.73 | 9.73 | 462,700 |
28 Dec 2023 | 9.88 | 9.94 | 9.70 | 9.77 | 9.77 | 445,800 |
27 Dec 2023 | 9.75 | 9.84 | 9.55 | 9.82 | 9.82 | 402,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |