Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 11.66 | 12.09 | 11.66 | 12.09 | 12.09 | 3,200 |
03 May 2024 | 11.62 | 11.89 | 11.58 | 11.58 | 11.58 | 4,400 |
02 May 2024 | 11.34 | 11.60 | 11.34 | 11.60 | 11.60 | 1,100 |
01 May 2024 | 11.39 | 11.46 | 11.35 | 11.46 | 11.46 | 1,400 |
30 Apr 2024 | 11.25 | 11.31 | 11.25 | 11.31 | 11.31 | 900 |
29 Apr 2024 | 11.58 | 11.58 | 11.56 | 11.56 | 11.56 | 2,300 |
26 Apr 2024 | 11.76 | 11.91 | 11.74 | 11.91 | 11.91 | 1,200 |
25 Apr 2024 | 11.99 | 12.17 | 11.71 | 12.17 | 12.17 | 2,000 |
24 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 5,200 |
23 Apr 2024 | 12.63 | 13.45 | 12.63 | 13.45 | 13.45 | 1,000 |
22 Apr 2024 | 12.72 | 13.11 | 12.61 | 12.73 | 12.73 | 1,700 |
19 Apr 2024 | 12.05 | 12.22 | 12.05 | 12.21 | 12.21 | 1,600 |
18 Apr 2024 | 12.21 | 12.23 | 12.13 | 12.23 | 12.23 | 800 |
17 Apr 2024 | 12.00 | 12.13 | 11.76 | 12.13 | 12.13 | 2,700 |
16 Apr 2024 | 12.17 | 12.65 | 12.17 | 12.37 | 12.37 | 3,600 |
15 Apr 2024 | 12.55 | 13.01 | 12.55 | 12.63 | 12.63 | 3,200 |
12 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 400 |
11 Apr 2024 | 12.31 | 12.86 | 12.31 | 12.50 | 12.50 | 6,400 |
10 Apr 2024 | 12.03 | 12.10 | 12.03 | 12.10 | 12.10 | 3,400 |
09 Apr 2024 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 1,300 |
08 Apr 2024 | 11.46 | 11.74 | 11.46 | 11.48 | 11.48 | 8,200 |
05 Apr 2024 | 11.54 | 11.54 | 11.48 | 11.48 | 11.48 | 2,100 |
04 Apr 2024 | 11.80 | 11.96 | 11.27 | 11.94 | 11.94 | 24,900 |
03 Apr 2024 | 11.41 | 11.86 | 11.16 | 11.55 | 11.55 | 75,300 |
02 Apr 2024 | 11.15 | 11.15 | 10.97 | 10.98 | 10.98 | 6,600 |
01 Apr 2024 | 11.25 | 11.25 | 11.13 | 11.13 | 11.13 | 1,400 |
28 Mar 2024 | 11.54 | 11.65 | 11.34 | 11.38 | 11.38 | 1,600 |
27 Mar 2024 | 11.45 | 11.48 | 11.40 | 11.40 | 11.40 | 26,100 |
26 Mar 2024 | 11.55 | 11.98 | 11.55 | 11.89 | 11.89 | 203,700 |
25 Mar 2024 | 11.81 | 11.81 | 11.41 | 11.53 | 11.53 | 3,100 |
22 Mar 2024 | 11.82 | 12.04 | 11.41 | 11.59 | 11.59 | 13,200 |
21 Mar 2024 | 11.34 | 11.69 | 11.34 | 11.69 | 11.69 | 2,300 |
20 Mar 2024 | 11.61 | 11.76 | 11.58 | 11.58 | 11.58 | 4,100 |
19 Mar 2024 | 11.57 | 11.87 | 11.56 | 11.82 | 11.82 | 5,300 |
18 Mar 2024 | 11.48 | 12.06 | 11.48 | 11.79 | 11.79 | 1,200 |
15 Mar 2024 | 11.56 | 11.88 | 11.20 | 11.44 | 11.44 | 9,800 |
14 Mar 2024 | 11.64 | 11.90 | 11.42 | 11.42 | 11.42 | 5,200 |
13 Mar 2024 | 11.50 | 11.50 | 10.82 | 10.83 | 10.83 | 2,100 |
12 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 500 |
11 Mar 2024 | 11.48 | 11.80 | 11.47 | 11.79 | 11.79 | 1,400 |
08 Mar 2024 | 11.79 | 11.83 | 11.70 | 11.83 | 11.83 | 2,500 |
07 Mar 2024 | 11.78 | 11.78 | 11.31 | 11.59 | 11.59 | 2,800 |
06 Mar 2024 | 11.50 | 11.70 | 11.08 | 11.68 | 11.68 | 10,800 |
05 Mar 2024 | 10.98 | 11.41 | 10.81 | 11.06 | 11.06 | 12,100 |
04 Mar 2024 | 11.11 | 11.33 | 10.43 | 10.85 | 10.85 | 51,600 |
01 Mar 2024 | 11.11 | 11.11 | 10.67 | 10.95 | 10.95 | 17,600 |
29 Feb 2024 | 10.87 | 11.02 | 10.55 | 10.55 | 10.55 | 1,900 |
28 Feb 2024 | 11.48 | 11.72 | 10.87 | 10.88 | 10.88 | 1,900 |
27 Feb 2024 | 11.30 | 11.46 | 10.79 | 11.09 | 11.09 | 9,600 |
26 Feb 2024 | 10.81 | 10.94 | 10.37 | 10.37 | 10.37 | 10,200 |
23 Feb 2024 | 11.21 | 11.21 | 10.53 | 10.94 | 10.94 | 10,300 |
22 Feb 2024 | 11.21 | 11.43 | 10.53 | 10.75 | 10.75 | 3,200 |
21 Feb 2024 | 11.11 | 11.11 | 10.43 | 10.84 | 10.84 | 13,300 |
20 Feb 2024 | 11.00 | 11.00 | 10.35 | 10.73 | 10.73 | 10,100 |
16 Feb 2024 | 10.40 | 10.59 | 10.09 | 10.39 | 10.39 | 4,700 |
15 Feb 2024 | 10.71 | 10.81 | 10.38 | 10.40 | 10.40 | 4,800 |
14 Feb 2024 | 10.63 | 10.76 | 10.07 | 10.38 | 10.38 | 9,600 |
13 Feb 2024 | 10.12 | 10.78 | 10.12 | 10.52 | 10.52 | 5,400 |
12 Feb 2024 | 10.54 | 10.67 | 10.25 | 10.61 | 10.61 | 2,000 |
09 Feb 2024 | 10.63 | 10.71 | 10.51 | 10.59 | 10.59 | 8,100 |
08 Feb 2024 | 10.96 | 11.17 | 10.33 | 10.96 | 10.96 | 3,300 |
07 Feb 2024 | 11.13 | 11.24 | 11.00 | 11.03 | 11.03 | 8,000 |
06 Feb 2024 | 11.00 | 11.13 | 10.99 | 11.13 | 11.13 | 85,200 |
05 Feb 2024 | 11.38 | 11.52 | 11.32 | 11.42 | 11.42 | 21,000 |
02 Feb 2024 | 12.06 | 12.06 | 11.97 | 12.06 | 12.06 | 11,100 |
01 Feb 2024 | 11.75 | 11.75 | 11.63 | 11.75 | 11.75 | 14,400 |
31 Jan 2024 | 11.61 | 11.61 | 11.47 | 11.61 | 11.61 | 72,200 |
30 Jan 2024 | 11.28 | 11.28 | 11.15 | 11.28 | 11.28 | 53,000 |
29 Jan 2024 | 11.29 | 11.29 | 11.08 | 11.29 | 11.29 | 19,900 |
26 Jan 2024 | 11.12 | 11.27 | 11.12 | 11.27 | 11.27 | 4,100 |
25 Jan 2024 | 10.98 | 11.13 | 10.98 | 11.02 | 11.02 | 11,200 |
24 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 400 |
23 Jan 2024 | 11.05 | 11.11 | 11.05 | 11.11 | 11.11 | 1,500 |
22 Jan 2024 | 11.47 | 11.47 | 11.45 | 11.45 | 11.45 | 1,200 |
19 Jan 2024 | 11.21 | 11.21 | 11.12 | 11.12 | 11.12 | 800 |
18 Jan 2024 | 11.58 | 11.58 | 11.46 | 11.57 | 11.57 | 1,600 |
17 Jan 2024 | 11.66 | 11.87 | 11.66 | 11.76 | 11.76 | 8,300 |
16 Jan 2024 | 12.04 | 12.15 | 12.02 | 12.02 | 12.02 | 1,100 |
12 Jan 2024 | 11.74 | 11.74 | 11.64 | 11.64 | 11.64 | 800 |
11 Jan 2024 | 12.05 | 12.05 | 11.63 | 11.84 | 11.84 | 6,900 |
10 Jan 2024 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 1,000 |
09 Jan 2024 | 11.40 | 11.75 | 11.40 | 11.75 | 11.75 | 1,000 |
08 Jan 2024 | 11.54 | 11.64 | 11.54 | 11.64 | 11.64 | 1,500 |
05 Jan 2024 | 11.14 | 11.68 | 11.12 | 11.50 | 11.50 | 1,200 |
04 Jan 2024 | 11.46 | 11.46 | 10.93 | 11.35 | 11.35 | 1,200 |
03 Jan 2024 | 11.19 | 11.26 | 11.19 | 11.26 | 11.26 | 1,100 |
02 Jan 2024 | 11.62 | 11.62 | 11.38 | 11.38 | 11.38 | 1,600 |
29 Dec 2023 | 11.95 | 11.95 | 11.43 | 11.43 | 11.43 | 300 |
28 Dec 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1,100 |
27 Dec 2023 | 11.77 | 11.77 | 10.96 | 11.26 | 11.26 | 3,500 |
26 Dec 2023 | 11.03 | 11.20 | 10.76 | 10.76 | 10.76 | 4,200 |
22 Dec 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 500 |
21 Dec 2023 | 11.63 | 11.80 | 11.32 | 11.46 | 11.46 | 6,600 |
20 Dec 2023 | 11.72 | 12.00 | 11.72 | 12.00 | 12.00 | 900 |
19 Dec 2023 | 12.26 | 12.45 | 12.26 | 12.45 | 12.45 | 1,300 |
18 Dec 2023 | 12.22 | 12.25 | 12.02 | 12.25 | 12.25 | 4,000 |
15 Dec 2023 | 12.35 | 12.36 | 12.35 | 12.36 | 12.36 | 1,300 |
14 Dec 2023 | 12.45 | 12.45 | 12.22 | 12.22 | 12.22 | 1,800 |
13 Dec 2023 | 12.60 | 12.66 | 12.02 | 12.02 | 12.02 | 1,500 |
12 Dec 2023 | 11.77 | 12.21 | 11.77 | 12.10 | 12.10 | 12,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |