Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 10.96 | 10.97 | 10.94 | 10.96 | 10.96 | 11,600 |
16 May 2024 | 10.94 | 10.97 | 10.94 | 10.95 | 10.95 | 4,100 |
15 May 2024 | 10.94 | 10.97 | 10.94 | 10.97 | 10.97 | 11,100 |
14 May 2024 | 10.94 | 10.97 | 10.94 | 10.97 | 10.97 | 19,800 |
13 May 2024 | 10.90 | 10.94 | 10.87 | 10.94 | 10.94 | 13,000 |
10 May 2024 | 10.93 | 10.94 | 10.82 | 10.92 | 10.92 | 9,700 |
09 May 2024 | 10.80 | 10.95 | 10.80 | 10.91 | 10.91 | 13,100 |
08 May 2024 | 10.91 | 10.95 | 10.91 | 10.94 | 10.94 | 13,300 |
07 May 2024 | 10.91 | 10.94 | 10.91 | 10.92 | 10.92 | 11,500 |
06 May 2024 | 10.90 | 10.94 | 10.90 | 10.91 | 10.91 | 8,400 |
03 May 2024 | 10.88 | 10.96 | 10.88 | 10.93 | 10.93 | 13,000 |
02 May 2024 | 10.96 | 10.96 | 10.86 | 10.91 | 10.91 | 18,800 |
01 May 2024 | 10.82 | 10.95 | 10.80 | 10.91 | 10.91 | 10,500 |
30 Apr 2024 | 10.88 | 10.89 | 10.84 | 10.89 | 10.89 | 11,100 |
29 Apr 2024 | 10.84 | 10.88 | 10.84 | 10.88 | 10.88 | 5,500 |
26 Apr 2024 | 10.83 | 10.88 | 10.83 | 10.88 | 10.88 | 6,800 |
25 Apr 2024 | 10.87 | 10.90 | 10.82 | 10.88 | 10.88 | 14,900 |
24 Apr 2024 | 10.86 | 10.90 | 10.80 | 10.90 | 10.90 | 9,500 |
23 Apr 2024 | 10.86 | 10.86 | 10.84 | 10.86 | 10.86 | 6,800 |
22 Apr 2024 | 10.78 | 10.90 | 10.78 | 10.86 | 10.86 | 6,500 |
19 Apr 2024 | 10.80 | 10.90 | 10.80 | 10.88 | 10.88 | 9,500 |
18 Apr 2024 | 10.77 | 10.88 | 10.77 | 10.83 | 10.83 | 9,700 |
17 Apr 2024 | 10.82 | 10.88 | 10.76 | 10.80 | 10.80 | 12,200 |
16 Apr 2024 | 10.79 | 10.85 | 10.79 | 10.83 | 10.83 | 20,700 |
15 Apr 2024 | 10.75 | 10.84 | 10.75 | 10.80 | 10.80 | 14,000 |
12 Apr 2024 | 10.83 | 10.89 | 10.83 | 10.89 | 10.89 | 17,800 |
11 Apr 2024 | 10.90 | 10.90 | 10.82 | 10.83 | 10.83 | 10,200 |
10 Apr 2024 | 10.85 | 10.89 | 10.77 | 10.89 | 10.89 | 15,100 |
09 Apr 2024 | 10.78 | 10.85 | 10.76 | 10.84 | 10.84 | 23,000 |
08 Apr 2024 | 10.76 | 10.82 | 10.71 | 10.82 | 10.82 | 19,300 |
05 Apr 2024 | 10.78 | 10.78 | 10.76 | 10.76 | 10.76 | 2,300 |
04 Apr 2024 | 10.85 | 10.85 | 10.77 | 10.82 | 10.82 | 7,500 |
03 Apr 2024 | 10.77 | 10.82 | 10.75 | 10.78 | 10.78 | 13,100 |
02 Apr 2024 | 10.82 | 10.82 | 10.70 | 10.75 | 10.75 | 38,500 |
01 Apr 2024 | 10.81 | 10.84 | 10.42 | 10.84 | 10.84 | 43,400 |
28 Mar 2024 | 10.85 | 10.85 | 10.80 | 10.81 | 10.81 | 19,100 |
27 Mar 2024 | 10.90 | 10.92 | 10.87 | 10.87 | 10.87 | 17,800 |
26 Mar 2024 | 10.91 | 10.91 | 10.88 | 10.90 | 10.90 | 6,600 |
25 Mar 2024 | 10.93 | 10.95 | 10.90 | 10.92 | 10.92 | 19,100 |
22 Mar 2024 | 10.96 | 10.98 | 10.89 | 10.95 | 10.95 | 23,000 |
21 Mar 2024 | 10.97 | 10.97 | 10.95 | 10.95 | 10.95 | 12,500 |
20 Mar 2024 | 10.97 | 10.99 | 10.95 | 10.96 | 10.96 | 10,700 |
19 Mar 2024 | 10.90 | 10.99 | 10.90 | 10.95 | 10.95 | 13,000 |
18 Mar 2024 | 10.93 | 10.96 | 10.90 | 10.92 | 10.92 | 40,700 |
15 Mar 2024 | 10.90 | 10.93 | 10.88 | 10.90 | 10.90 | 43,900 |
14 Mar 2024 | 10.87 | 10.93 | 10.87 | 10.92 | 10.92 | 11,600 |
13 Mar 2024 | 10.93 | 10.93 | 10.87 | 10.90 | 10.90 | 14,300 |
12 Mar 2024 | 10.89 | 10.92 | 10.85 | 10.90 | 10.90 | 16,600 |
11 Mar 2024 | 10.84 | 10.92 | 10.84 | 10.89 | 10.89 | 10,600 |
08 Mar 2024 | 10.86 | 10.93 | 10.82 | 10.88 | 10.88 | 8,500 |
07 Mar 2024 | 10.89 | 10.90 | 10.83 | 10.87 | 10.87 | 9,100 |
06 Mar 2024 | 10.84 | 10.90 | 10.78 | 10.85 | 10.85 | 21,800 |
05 Mar 2024 | 10.85 | 10.91 | 10.83 | 10.85 | 10.85 | 25,800 |
04 Mar 2024 | 10.84 | 10.94 | 10.83 | 10.84 | 10.84 | 20,800 |
01 Mar 2024 | 10.84 | 10.95 | 10.83 | 10.85 | 10.85 | 12,200 |
29 Feb 2024 | 10.82 | 10.94 | 10.82 | 10.84 | 10.84 | 17,600 |
28 Feb 2024 | 10.81 | 10.94 | 10.81 | 10.83 | 10.83 | 10,600 |
27 Feb 2024 | 10.88 | 10.90 | 10.80 | 10.83 | 10.83 | 27,000 |
26 Feb 2024 | 10.84 | 10.88 | 10.76 | 10.88 | 10.88 | 23,800 |
23 Feb 2024 | 10.82 | 10.86 | 10.80 | 10.84 | 10.84 | 24,400 |
22 Feb 2024 | 10.79 | 10.86 | 10.78 | 10.83 | 10.83 | 14,300 |
21 Feb 2024 | 10.86 | 10.88 | 10.77 | 10.84 | 10.84 | 6,400 |
20 Feb 2024 | 10.76 | 10.87 | 10.75 | 10.85 | 10.85 | 24,200 |
16 Feb 2024 | 10.78 | 10.85 | 10.75 | 10.80 | 10.80 | 12,200 |
15 Feb 2024 | 10.80 | 10.86 | 10.80 | 10.83 | 10.83 | 40,800 |
14 Feb 2024 | 10.75 | 10.81 | 10.67 | 10.81 | 10.81 | 93,000 |
13 Feb 2024 | 10.57 | 10.75 | 10.53 | 10.75 | 10.75 | 30,600 |
12 Feb 2024 | 10.58 | 10.67 | 10.48 | 10.59 | 10.59 | 35,200 |
09 Feb 2024 | 10.64 | 10.69 | 10.47 | 10.55 | 10.55 | 34,600 |
08 Feb 2024 | 10.63 | 10.70 | 10.62 | 10.64 | 10.64 | 15,100 |
07 Feb 2024 | 10.62 | 10.69 | 10.62 | 10.65 | 10.65 | 18,200 |
06 Feb 2024 | 10.71 | 10.71 | 10.62 | 10.64 | 10.64 | 9,500 |
05 Feb 2024 | 10.64 | 10.67 | 10.61 | 10.61 | 10.61 | 21,000 |
02 Feb 2024 | 10.66 | 10.74 | 10.62 | 10.62 | 10.62 | 17,100 |
01 Feb 2024 | 10.64 | 10.70 | 10.61 | 10.63 | 10.63 | 14,700 |
31 Jan 2024 | 10.64 | 10.70 | 10.60 | 10.61 | 10.61 | 58,400 |
30 Jan 2024 | 10.86 | 10.90 | 10.63 | 10.63 | 10.63 | 43,100 |
29 Jan 2024 | 10.89 | 10.95 | 10.85 | 10.85 | 10.85 | 18,100 |
26 Jan 2024 | 10.78 | 10.89 | 10.78 | 10.85 | 10.85 | 17,000 |
25 Jan 2024 | 10.76 | 10.85 | 10.72 | 10.82 | 10.82 | 61,900 |
24 Jan 2024 | 10.74 | 10.83 | 10.71 | 10.71 | 10.71 | 30,100 |
23 Jan 2024 | 10.61 | 10.72 | 10.59 | 10.72 | 10.72 | 57,400 |
22 Jan 2024 | 10.67 | 10.88 | 10.56 | 10.62 | 10.62 | 77,900 |
19 Jan 2024 | 10.65 | 10.70 | 10.61 | 10.66 | 10.66 | 38,200 |
18 Jan 2024 | 10.67 | 10.67 | 10.60 | 10.61 | 10.61 | 52,000 |
17 Jan 2024 | 10.72 | 10.83 | 10.63 | 10.65 | 10.65 | 64,200 |
16 Jan 2024 | 10.65 | 10.74 | 10.60 | 10.72 | 10.72 | 69,100 |
12 Jan 2024 | 10.65 | 10.75 | 10.60 | 10.61 | 10.61 | 38,200 |
11 Jan 2024 | 10.62 | 10.74 | 10.61 | 10.65 | 10.65 | 38,200 |
10 Jan 2024 | 10.62 | 10.75 | 10.61 | 10.61 | 10.61 | 64,900 |
09 Jan 2024 | 10.62 | 10.75 | 10.61 | 10.61 | 10.61 | 38,600 |
08 Jan 2024 | 10.67 | 10.84 | 10.55 | 10.64 | 10.64 | 112,000 |
05 Jan 2024 | 10.66 | 10.80 | 10.62 | 10.70 | 10.70 | 113,600 |
04 Jan 2024 | 10.66 | 10.77 | 10.64 | 10.70 | 10.70 | 50,100 |
03 Jan 2024 | 10.73 | 10.90 | 10.70 | 10.71 | 10.71 | 123,300 |
02 Jan 2024 | 10.60 | 10.79 | 10.60 | 10.73 | 10.73 | 218,200 |
29 Dec 2023 | 9.41 | 9.65 | 9.16 | 9.40 | 9.40 | 19,700 |
28 Dec 2023 | 9.44 | 9.70 | 9.39 | 9.41 | 9.41 | 20,700 |
27 Dec 2023 | 9.75 | 9.89 | 9.41 | 9.44 | 9.44 | 32,500 |
26 Dec 2023 | 9.32 | 9.97 | 9.32 | 9.74 | 9.74 | 25,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |