Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 10.68 | 10.82 | 10.42 | 10.53 | 10.53 | 344,100 |
06 May 2024 | 10.72 | 10.86 | 10.42 | 10.67 | 10.67 | 413,800 |
03 May 2024 | 10.02 | 10.54 | 9.95 | 10.53 | 10.53 | 552,700 |
02 May 2024 | 10.05 | 10.14 | 9.73 | 9.77 | 9.77 | 499,100 |
01 May 2024 | 9.25 | 10.12 | 9.25 | 9.86 | 9.86 | 412,200 |
30 Apr 2024 | 9.01 | 9.46 | 8.96 | 9.22 | 9.22 | 318,800 |
29 Apr 2024 | 8.88 | 9.13 | 8.84 | 9.12 | 9.12 | 357,800 |
26 Apr 2024 | 8.95 | 9.18 | 8.73 | 8.80 | 8.80 | 554,100 |
25 Apr 2024 | 9.43 | 9.48 | 8.95 | 8.97 | 8.97 | 403,600 |
24 Apr 2024 | 10.03 | 10.06 | 9.49 | 9.64 | 9.64 | 394,000 |
23 Apr 2024 | 9.75 | 10.18 | 9.75 | 10.05 | 10.05 | 374,900 |
22 Apr 2024 | 9.88 | 9.88 | 9.56 | 9.79 | 9.79 | 280,200 |
19 Apr 2024 | 9.60 | 9.94 | 9.57 | 9.80 | 9.80 | 450,400 |
18 Apr 2024 | 9.71 | 9.94 | 9.59 | 9.65 | 9.65 | 345,800 |
17 Apr 2024 | 9.78 | 9.78 | 9.48 | 9.73 | 9.73 | 356,900 |
16 Apr 2024 | 9.71 | 9.91 | 9.53 | 9.64 | 9.64 | 317,600 |
15 Apr 2024 | 10.33 | 10.33 | 9.69 | 9.83 | 9.83 | 419,200 |
12 Apr 2024 | 10.42 | 10.45 | 9.77 | 10.25 | 10.25 | 743,300 |
11 Apr 2024 | 10.52 | 11.02 | 10.27 | 10.47 | 10.47 | 942,600 |
10 Apr 2024 | 10.18 | 10.45 | 9.98 | 10.45 | 10.45 | 521,200 |
09 Apr 2024 | 10.30 | 10.76 | 10.14 | 10.60 | 10.60 | 755,700 |
08 Apr 2024 | 10.41 | 10.41 | 10.07 | 10.12 | 10.12 | 479,600 |
05 Apr 2024 | 10.11 | 10.63 | 9.92 | 10.39 | 10.39 | 849,400 |
04 Apr 2024 | 11.92 | 11.99 | 9.93 | 10.20 | 10.20 | 2,086,000 |
03 Apr 2024 | 11.51 | 12.20 | 11.51 | 12.06 | 12.06 | 389,200 |
02 Apr 2024 | 11.81 | 11.81 | 11.29 | 11.69 | 11.69 | 604,400 |
01 Apr 2024 | 12.41 | 12.41 | 11.74 | 12.05 | 12.05 | 581,500 |
28 Mar 2024 | 11.87 | 12.50 | 11.77 | 12.35 | 12.35 | 770,200 |
27 Mar 2024 | 10.35 | 12.07 | 10.27 | 11.91 | 11.91 | 1,090,600 |
26 Mar 2024 | 9.47 | 10.36 | 9.42 | 10.25 | 10.25 | 820,700 |
25 Mar 2024 | 9.42 | 9.63 | 9.36 | 9.38 | 9.38 | 346,800 |
22 Mar 2024 | 9.63 | 9.63 | 9.32 | 9.41 | 9.41 | 231,000 |
21 Mar 2024 | 9.83 | 9.90 | 9.58 | 9.63 | 9.63 | 287,000 |
20 Mar 2024 | 9.53 | 9.90 | 9.33 | 9.82 | 9.82 | 386,500 |
19 Mar 2024 | 9.11 | 9.74 | 9.07 | 9.66 | 9.66 | 580,600 |
18 Mar 2024 | 9.11 | 9.11 | 8.80 | 8.87 | 8.87 | 432,200 |
15 Mar 2024 | 9.03 | 9.20 | 8.85 | 9.12 | 9.12 | 690,400 |
14 Mar 2024 | 9.33 | 9.33 | 8.85 | 9.15 | 9.15 | 561,400 |
13 Mar 2024 | 10.06 | 10.21 | 9.18 | 9.36 | 9.36 | 685,400 |
12 Mar 2024 | 10.48 | 10.48 | 10.12 | 10.12 | 10.12 | 238,000 |
11 Mar 2024 | 11.00 | 11.11 | 10.54 | 10.54 | 10.54 | 352,500 |
08 Mar 2024 | 11.71 | 12.05 | 10.99 | 11.00 | 11.00 | 453,200 |
07 Mar 2024 | 11.16 | 11.55 | 11.09 | 11.54 | 11.54 | 615,000 |
06 Mar 2024 | 11.12 | 11.14 | 10.73 | 10.82 | 10.82 | 403,200 |
05 Mar 2024 | 11.24 | 11.36 | 10.97 | 10.99 | 10.99 | 588,600 |
04 Mar 2024 | 11.73 | 11.73 | 11.03 | 11.28 | 11.28 | 732,300 |
01 Mar 2024 | 11.32 | 11.96 | 11.00 | 11.76 | 11.76 | 1,145,500 |
29 Feb 2024 | 12.45 | 12.91 | 12.03 | 12.48 | 12.48 | 726,200 |
28 Feb 2024 | 11.95 | 12.19 | 11.54 | 12.15 | 12.15 | 743,200 |
27 Feb 2024 | 12.74 | 12.83 | 12.16 | 12.16 | 12.16 | 935,200 |
26 Feb 2024 | 13.15 | 13.35 | 12.58 | 12.63 | 12.63 | 338,300 |
23 Feb 2024 | 13.23 | 13.59 | 13.13 | 13.30 | 13.30 | 236,200 |
22 Feb 2024 | 13.45 | 13.54 | 13.12 | 13.29 | 13.29 | 312,600 |
21 Feb 2024 | 13.70 | 13.76 | 13.38 | 13.57 | 13.57 | 290,700 |
20 Feb 2024 | 13.81 | 13.98 | 13.70 | 13.73 | 13.73 | 372,700 |
16 Feb 2024 | 14.30 | 14.43 | 13.92 | 13.94 | 13.94 | 318,400 |
15 Feb 2024 | 14.46 | 14.78 | 14.32 | 14.46 | 14.46 | 397,500 |
14 Feb 2024 | 14.23 | 14.29 | 14.14 | 14.27 | 14.27 | 221,800 |
13 Feb 2024 | 13.94 | 14.35 | 13.72 | 14.02 | 14.02 | 351,200 |
12 Feb 2024 | 14.47 | 14.79 | 14.32 | 14.55 | 14.55 | 392,500 |
09 Feb 2024 | 14.34 | 14.68 | 14.25 | 14.46 | 14.46 | 295,200 |
08 Feb 2024 | 13.65 | 14.29 | 13.45 | 14.28 | 14.28 | 400,100 |
07 Feb 2024 | 13.61 | 13.76 | 13.42 | 13.58 | 13.58 | 386,500 |
06 Feb 2024 | 13.20 | 13.67 | 13.20 | 13.51 | 13.51 | 513,400 |
05 Feb 2024 | 13.33 | 13.58 | 13.19 | 13.20 | 13.20 | 344,500 |
02 Feb 2024 | 13.27 | 13.63 | 13.10 | 13.50 | 13.50 | 629,400 |
01 Feb 2024 | 12.68 | 13.54 | 12.68 | 13.49 | 13.49 | 668,900 |
31 Jan 2024 | 12.66 | 13.22 | 12.66 | 12.68 | 12.68 | 353,100 |
30 Jan 2024 | 12.61 | 12.76 | 12.44 | 12.52 | 12.52 | 227,900 |
29 Jan 2024 | 12.27 | 12.83 | 12.27 | 12.73 | 12.73 | 305,000 |
26 Jan 2024 | 12.43 | 12.43 | 12.09 | 12.28 | 12.28 | 234,100 |
25 Jan 2024 | 12.47 | 12.52 | 12.12 | 12.26 | 12.26 | 331,400 |
24 Jan 2024 | 12.37 | 12.39 | 11.84 | 12.19 | 12.19 | 596,600 |
23 Jan 2024 | 12.13 | 12.17 | 11.77 | 12.05 | 12.05 | 402,000 |
22 Jan 2024 | 11.42 | 11.87 | 11.42 | 11.87 | 11.87 | 330,600 |
19 Jan 2024 | 11.19 | 11.29 | 11.02 | 11.28 | 11.28 | 322,400 |
18 Jan 2024 | 11.09 | 11.21 | 10.85 | 11.17 | 11.17 | 298,900 |
17 Jan 2024 | 10.54 | 10.92 | 10.54 | 10.92 | 10.92 | 393,400 |
16 Jan 2024 | 10.60 | 10.81 | 10.37 | 10.80 | 10.80 | 617,000 |
12 Jan 2024 | 11.24 | 11.45 | 10.75 | 10.75 | 10.75 | 291,200 |
11 Jan 2024 | 11.60 | 11.69 | 11.05 | 11.08 | 11.08 | 391,100 |
10 Jan 2024 | 11.49 | 11.82 | 11.49 | 11.65 | 11.65 | 382,400 |
09 Jan 2024 | 11.23 | 11.64 | 10.94 | 11.53 | 11.53 | 780,200 |
08 Jan 2024 | 12.96 | 13.00 | 11.08 | 11.56 | 11.56 | 1,526,700 |
05 Jan 2024 | 11.80 | 13.19 | 11.61 | 13.08 | 13.08 | 1,177,200 |
04 Jan 2024 | 11.76 | 11.97 | 11.43 | 11.80 | 11.80 | 511,500 |
03 Jan 2024 | 12.21 | 12.21 | 11.53 | 11.73 | 11.73 | 437,500 |
02 Jan 2024 | 12.25 | 12.87 | 12.15 | 12.35 | 12.35 | 697,400 |
29 Dec 2023 | 12.62 | 12.66 | 12.34 | 12.43 | 12.43 | 245,900 |
28 Dec 2023 | 12.64 | 12.75 | 12.45 | 12.64 | 12.64 | 360,300 |
27 Dec 2023 | 13.15 | 13.17 | 12.45 | 12.69 | 12.69 | 472,200 |
26 Dec 2023 | 12.59 | 13.26 | 12.40 | 13.13 | 13.13 | 400,000 |
22 Dec 2023 | 12.82 | 12.90 | 12.42 | 12.46 | 12.46 | 414,100 |
21 Dec 2023 | 12.53 | 12.76 | 12.43 | 12.67 | 12.67 | 424,000 |
20 Dec 2023 | 12.07 | 12.48 | 11.90 | 12.19 | 12.19 | 497,400 |
19 Dec 2023 | 11.95 | 12.19 | 11.39 | 11.91 | 11.91 | 386,800 |
18 Dec 2023 | 11.68 | 11.95 | 11.44 | 11.75 | 11.75 | 382,300 |
15 Dec 2023 | 12.19 | 12.19 | 11.48 | 11.68 | 11.68 | 1,166,800 |
14 Dec 2023 | 12.02 | 12.62 | 12.02 | 12.17 | 12.17 | 605,100 |
13 Dec 2023 | 11.00 | 11.61 | 10.65 | 11.61 | 11.61 | 546,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |