Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 12.43 | 12.57 | 11.75 | 11.90 | 11.90 | 82,800 |
09 May 2024 | 11.93 | 12.56 | 11.73 | 12.30 | 12.30 | 183,300 |
08 May 2024 | 11.93 | 12.04 | 11.50 | 11.79 | 11.79 | 104,700 |
07 May 2024 | 11.86 | 12.00 | 11.68 | 11.93 | 11.93 | 84,400 |
06 May 2024 | 11.90 | 12.05 | 11.75 | 11.76 | 11.76 | 73,500 |
03 May 2024 | 11.76 | 11.85 | 11.54 | 11.70 | 11.70 | 70,500 |
02 May 2024 | 11.55 | 11.72 | 11.33 | 11.59 | 11.59 | 89,400 |
01 May 2024 | 11.26 | 11.53 | 10.91 | 11.38 | 11.38 | 151,700 |
30 Apr 2024 | 11.04 | 11.38 | 11.01 | 11.14 | 11.14 | 103,400 |
29 Apr 2024 | 10.96 | 11.50 | 10.88 | 11.15 | 11.15 | 65,700 |
26 Apr 2024 | 10.39 | 10.97 | 10.27 | 10.83 | 10.83 | 75,800 |
25 Apr 2024 | 11.29 | 11.29 | 10.14 | 10.46 | 10.46 | 124,900 |
24 Apr 2024 | 10.95 | 11.37 | 10.73 | 11.33 | 11.33 | 156,400 |
23 Apr 2024 | 11.70 | 12.14 | 10.39 | 11.05 | 11.05 | 793,000 |
22 Apr 2024 | 11.84 | 11.92 | 11.43 | 11.65 | 11.65 | 169,900 |
19 Apr 2024 | 11.40 | 12.24 | 11.39 | 11.68 | 11.68 | 217,700 |
18 Apr 2024 | 11.29 | 11.63 | 10.96 | 11.43 | 11.43 | 204,900 |
17 Apr 2024 | 11.73 | 11.93 | 11.26 | 11.28 | 11.28 | 110,600 |
16 Apr 2024 | 11.61 | 11.83 | 11.15 | 11.59 | 11.59 | 213,300 |
15 Apr 2024 | 11.40 | 12.06 | 11.18 | 11.79 | 11.79 | 238,400 |
12 Apr 2024 | 11.83 | 12.06 | 11.35 | 11.52 | 11.52 | 451,000 |
11 Apr 2024 | 12.20 | 12.42 | 11.61 | 11.98 | 11.98 | 254,800 |
10 Apr 2024 | 10.75 | 12.04 | 10.73 | 11.94 | 11.94 | 236,100 |
09 Apr 2024 | 10.94 | 11.80 | 10.08 | 11.08 | 11.08 | 158,000 |
08 Apr 2024 | 10.86 | 11.16 | 10.70 | 10.90 | 10.90 | 70,600 |
05 Apr 2024 | 9.97 | 11.00 | 9.88 | 10.70 | 10.70 | 112,000 |
04 Apr 2024 | 9.45 | 10.10 | 9.45 | 10.10 | 10.10 | 182,300 |
03 Apr 2024 | 8.65 | 9.31 | 8.64 | 9.31 | 9.31 | 92,200 |
02 Apr 2024 | 8.74 | 8.78 | 8.41 | 8.74 | 8.74 | 88,100 |
01 Apr 2024 | 9.41 | 9.41 | 8.36 | 8.75 | 8.75 | 96,300 |
28 Mar 2024 | 9.48 | 9.66 | 9.02 | 9.44 | 9.44 | 541,200 |
27 Mar 2024 | 9.10 | 9.47 | 9.02 | 9.47 | 9.47 | 122,600 |
26 Mar 2024 | 9.06 | 9.08 | 8.68 | 8.98 | 8.98 | 119,100 |
25 Mar 2024 | 8.56 | 8.88 | 8.39 | 8.77 | 8.77 | 150,900 |
22 Mar 2024 | 9.19 | 9.19 | 8.50 | 8.60 | 8.60 | 118,900 |
21 Mar 2024 | 9.35 | 9.61 | 9.08 | 9.33 | 9.33 | 88,800 |
20 Mar 2024 | 9.02 | 9.28 | 8.90 | 9.26 | 9.26 | 66,900 |
19 Mar 2024 | 9.02 | 9.29 | 9.02 | 9.11 | 9.11 | 85,600 |
18 Mar 2024 | 9.45 | 9.54 | 8.99 | 9.03 | 9.03 | 74,900 |
15 Mar 2024 | 9.05 | 9.43 | 9.01 | 9.35 | 9.35 | 155,900 |
14 Mar 2024 | 9.58 | 9.77 | 9.05 | 9.12 | 9.12 | 116,300 |
13 Mar 2024 | 9.59 | 9.79 | 9.46 | 9.64 | 9.64 | 116,700 |
12 Mar 2024 | 9.98 | 10.07 | 9.22 | 9.64 | 9.64 | 123,000 |
11 Mar 2024 | 10.03 | 10.15 | 9.73 | 10.01 | 10.01 | 165,100 |
08 Mar 2024 | 10.12 | 10.14 | 9.69 | 9.97 | 9.97 | 149,400 |
07 Mar 2024 | 10.10 | 10.31 | 9.95 | 10.00 | 10.00 | 84,000 |
06 Mar 2024 | 9.73 | 10.48 | 9.73 | 9.99 | 9.99 | 483,400 |
05 Mar 2024 | 9.72 | 10.06 | 9.67 | 9.75 | 9.75 | 165,500 |
04 Mar 2024 | 10.23 | 10.25 | 9.82 | 9.91 | 9.91 | 43,800 |
01 Mar 2024 | 10.26 | 10.49 | 9.99 | 10.30 | 10.30 | 74,800 |
29 Feb 2024 | 10.45 | 10.61 | 9.69 | 10.14 | 10.14 | 100,700 |
28 Feb 2024 | 9.89 | 10.49 | 9.68 | 10.23 | 10.23 | 150,800 |
27 Feb 2024 | 10.34 | 10.39 | 9.67 | 9.97 | 9.97 | 318,000 |
26 Feb 2024 | 10.10 | 10.89 | 10.07 | 10.14 | 10.14 | 81,200 |
23 Feb 2024 | 9.71 | 10.35 | 9.71 | 10.19 | 10.19 | 113,200 |
22 Feb 2024 | 9.81 | 9.98 | 9.51 | 9.79 | 9.79 | 104,400 |
21 Feb 2024 | 10.00 | 10.00 | 9.69 | 9.89 | 9.89 | 43,900 |
20 Feb 2024 | 10.00 | 10.06 | 9.81 | 10.00 | 10.00 | 44,400 |
16 Feb 2024 | 10.34 | 10.65 | 9.91 | 10.07 | 10.07 | 366,400 |
15 Feb 2024 | 9.55 | 10.28 | 9.55 | 10.27 | 10.27 | 47,100 |
14 Feb 2024 | 9.35 | 9.65 | 9.14 | 9.48 | 9.48 | 46,200 |
13 Feb 2024 | 9.27 | 9.45 | 8.96 | 9.25 | 9.25 | 101,800 |
12 Feb 2024 | 9.65 | 9.82 | 9.19 | 9.48 | 9.48 | 97,700 |
09 Feb 2024 | 9.20 | 9.78 | 9.20 | 9.66 | 9.66 | 89,300 |
08 Feb 2024 | 8.97 | 9.23 | 8.90 | 9.02 | 9.02 | 46,500 |
07 Feb 2024 | 9.24 | 9.24 | 8.86 | 8.90 | 8.90 | 41,700 |
06 Feb 2024 | 8.79 | 9.22 | 8.79 | 9.16 | 9.16 | 40,600 |
05 Feb 2024 | 8.73 | 8.89 | 8.45 | 8.82 | 8.82 | 66,800 |
02 Feb 2024 | 8.61 | 8.86 | 8.07 | 8.76 | 8.76 | 91,600 |
01 Feb 2024 | 8.60 | 8.91 | 8.42 | 8.73 | 8.73 | 39,500 |
31 Jan 2024 | 8.98 | 9.17 | 8.67 | 8.67 | 8.67 | 67,300 |
30 Jan 2024 | 9.03 | 9.03 | 8.40 | 8.77 | 8.77 | 69,000 |
29 Jan 2024 | 8.90 | 9.20 | 8.74 | 9.08 | 9.08 | 113,500 |
26 Jan 2024 | 9.27 | 9.27 | 8.71 | 9.01 | 9.01 | 88,700 |
25 Jan 2024 | 9.28 | 9.46 | 8.91 | 9.17 | 9.17 | 75,700 |
24 Jan 2024 | 9.57 | 9.60 | 9.15 | 9.26 | 9.26 | 60,200 |
23 Jan 2024 | 9.74 | 9.74 | 9.46 | 9.57 | 9.57 | 141,600 |
22 Jan 2024 | 9.65 | 9.84 | 9.54 | 9.62 | 9.62 | 93,600 |
19 Jan 2024 | 10.08 | 10.08 | 9.62 | 9.71 | 9.71 | 65,400 |
18 Jan 2024 | 10.18 | 10.18 | 9.79 | 9.97 | 9.97 | 53,200 |
17 Jan 2024 | 10.21 | 10.47 | 10.00 | 10.21 | 10.21 | 186,100 |
16 Jan 2024 | 10.56 | 10.57 | 10.29 | 10.35 | 10.35 | 56,700 |
12 Jan 2024 | 11.14 | 11.38 | 10.45 | 10.58 | 10.58 | 197,100 |
11 Jan 2024 | 10.84 | 11.03 | 10.39 | 10.98 | 10.98 | 168,700 |
10 Jan 2024 | 10.72 | 11.06 | 10.17 | 10.82 | 10.82 | 135,500 |
09 Jan 2024 | 10.82 | 10.97 | 10.57 | 10.73 | 10.73 | 24,900 |
08 Jan 2024 | 10.76 | 11.17 | 10.65 | 10.93 | 10.93 | 27,300 |
05 Jan 2024 | 11.11 | 11.28 | 10.77 | 10.89 | 10.89 | 35,500 |
04 Jan 2024 | 10.85 | 11.19 | 10.58 | 11.11 | 11.11 | 34,600 |
03 Jan 2024 | 11.28 | 11.28 | 10.58 | 10.68 | 10.68 | 46,300 |
02 Jan 2024 | 10.94 | 11.44 | 10.94 | 11.24 | 11.24 | 105,600 |
29 Dec 2023 | 11.38 | 11.50 | 10.80 | 10.97 | 10.97 | 477,600 |
28 Dec 2023 | 11.49 | 11.60 | 11.12 | 11.43 | 11.43 | 238,300 |
27 Dec 2023 | 11.33 | 11.50 | 10.64 | 11.47 | 11.47 | 351,000 |
26 Dec 2023 | 11.49 | 11.49 | 10.85 | 11.22 | 11.22 | 87,000 |
22 Dec 2023 | 11.50 | 11.50 | 11.04 | 11.38 | 11.38 | 116,500 |
21 Dec 2023 | 10.63 | 11.53 | 10.54 | 11.28 | 11.28 | 58,500 |
20 Dec 2023 | 10.77 | 11.12 | 10.58 | 10.66 | 10.66 | 50,800 |
19 Dec 2023 | 9.97 | 10.92 | 9.97 | 10.92 | 10.92 | 57,500 |
18 Dec 2023 | 11.02 | 11.13 | 9.68 | 9.90 | 9.90 | 98,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |