Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.89 | 9.89 | 8.95 | 9.35 | 9.35 | 80,022 |
02 May 2024 | 9.53 | 10.31 | 9.53 | 9.83 | 9.83 | 99,100 |
01 May 2024 | 9.37 | 9.68 | 9.31 | 9.45 | 9.45 | 71,900 |
30 Apr 2024 | 9.49 | 9.53 | 9.14 | 9.28 | 9.28 | 77,900 |
29 Apr 2024 | 9.62 | 9.92 | 9.38 | 9.44 | 9.44 | 81,300 |
26 Apr 2024 | 9.57 | 9.89 | 9.48 | 9.75 | 9.75 | 82,300 |
25 Apr 2024 | 9.56 | 9.77 | 9.50 | 9.57 | 9.57 | 68,200 |
24 Apr 2024 | 9.81 | 9.90 | 9.59 | 9.67 | 9.67 | 56,300 |
23 Apr 2024 | 10.02 | 10.12 | 9.85 | 9.87 | 9.87 | 73,100 |
22 Apr 2024 | 9.95 | 10.03 | 9.79 | 9.96 | 9.96 | 56,600 |
19 Apr 2024 | 9.81 | 10.01 | 9.77 | 9.90 | 9.90 | 95,400 |
18 Apr 2024 | 9.86 | 9.99 | 9.78 | 9.85 | 9.85 | 72,200 |
17 Apr 2024 | 9.83 | 10.00 | 9.73 | 9.80 | 9.80 | 72,100 |
16 Apr 2024 | 9.73 | 9.95 | 9.65 | 9.86 | 9.86 | 70,000 |
15 Apr 2024 | 10.07 | 10.15 | 9.82 | 9.84 | 9.84 | 107,700 |
12 Apr 2024 | 9.67 | 10.01 | 9.65 | 9.95 | 9.95 | 100,100 |
11 Apr 2024 | 9.84 | 10.08 | 9.63 | 9.67 | 9.67 | 107,700 |
10 Apr 2024 | 9.33 | 10.01 | 9.25 | 9.83 | 9.83 | 148,800 |
09 Apr 2024 | 9.30 | 9.71 | 9.14 | 9.53 | 9.53 | 139,500 |
08 Apr 2024 | 9.19 | 9.43 | 9.14 | 9.30 | 9.30 | 60,700 |
05 Apr 2024 | 9.24 | 9.31 | 9.04 | 9.20 | 9.20 | 105,100 |
04 Apr 2024 | 9.14 | 9.31 | 9.14 | 9.22 | 9.22 | 77,000 |
03 Apr 2024 | 8.97 | 9.18 | 8.91 | 9.07 | 9.07 | 87,100 |
02 Apr 2024 | 8.97 | 9.09 | 8.72 | 9.02 | 9.02 | 125,200 |
01 Apr 2024 | 9.45 | 9.45 | 8.97 | 9.01 | 9.01 | 115,900 |
28 Mar 2024 | 9.43 | 9.52 | 9.32 | 9.43 | 9.43 | 108,900 |
27 Mar 2024 | 9.22 | 9.68 | 9.22 | 9.40 | 9.40 | 181,000 |
26 Mar 2024 | 9.18 | 9.49 | 9.11 | 9.19 | 9.19 | 131,600 |
25 Mar 2024 | 9.07 | 9.38 | 8.78 | 9.14 | 9.14 | 211,000 |
22 Mar 2024 | 9.06 | 9.26 | 8.97 | 9.20 | 9.20 | 116,900 |
21 Mar 2024 | 9.12 | 9.13 | 8.86 | 9.01 | 9.01 | 118,800 |
20 Mar 2024 | 8.72 | 9.27 | 8.72 | 9.04 | 9.04 | 148,800 |
19 Mar 2024 | 8.74 | 8.97 | 8.57 | 8.80 | 8.80 | 176,400 |
18 Mar 2024 | 8.59 | 8.87 | 8.40 | 8.79 | 8.79 | 206,300 |
15 Mar 2024 | 8.58 | 8.69 | 8.40 | 8.64 | 8.64 | 313,100 |
14 Mar 2024 | 8.10 | 8.67 | 8.00 | 8.58 | 8.58 | 348,100 |
13 Mar 2024 | 8.21 | 8.41 | 7.95 | 8.02 | 8.02 | 149,600 |
12 Mar 2024 | 7.92 | 8.27 | 7.75 | 8.17 | 8.17 | 143,600 |
11 Mar 2024 | 7.98 | 7.98 | 7.55 | 7.92 | 7.92 | 288,600 |
08 Mar 2024 | 8.36 | 8.66 | 7.97 | 8.09 | 8.09 | 215,300 |
07 Mar 2024 | 8.63 | 8.86 | 8.07 | 8.30 | 8.30 | 277,200 |
06 Mar 2024 | 8.88 | 9.33 | 8.50 | 8.63 | 8.63 | 405,200 |
05 Mar 2024 | 10.47 | 10.47 | 8.64 | 8.99 | 8.99 | 325,300 |
04 Mar 2024 | 11.96 | 12.76 | 11.96 | 12.52 | 12.52 | 107,000 |
01 Mar 2024 | 11.75 | 12.19 | 11.75 | 12.02 | 12.02 | 71,200 |
29 Feb 2024 | 12.03 | 12.05 | 11.67 | 11.71 | 11.71 | 289,800 |
28 Feb 2024 | 12.34 | 12.34 | 11.83 | 11.87 | 11.87 | 58,700 |
27 Feb 2024 | 13.50 | 13.61 | 12.19 | 12.28 | 12.28 | 141,100 |
26 Feb 2024 | 12.74 | 13.58 | 12.70 | 13.37 | 13.37 | 171,900 |
23 Feb 2024 | 12.64 | 12.80 | 12.49 | 12.75 | 12.75 | 65,900 |
23 Feb 2024 | 0.07 Dividend | |||||
22 Feb 2024 | 12.75 | 12.80 | 12.57 | 12.63 | 12.56 | 49,600 |
21 Feb 2024 | 13.05 | 13.05 | 12.67 | 12.75 | 12.68 | 36,300 |
20 Feb 2024 | 13.01 | 13.14 | 12.82 | 13.03 | 12.96 | 69,200 |
16 Feb 2024 | 13.27 | 13.35 | 13.05 | 13.16 | 13.09 | 81,400 |
15 Feb 2024 | 13.18 | 13.27 | 12.91 | 13.22 | 13.15 | 110,000 |
14 Feb 2024 | 12.92 | 13.15 | 12.74 | 13.09 | 13.02 | 51,400 |
13 Feb 2024 | 12.32 | 13.21 | 12.32 | 12.87 | 12.80 | 121,200 |
12 Feb 2024 | 12.71 | 12.76 | 12.28 | 12.44 | 12.37 | 81,400 |
09 Feb 2024 | 12.39 | 12.83 | 12.39 | 12.75 | 12.68 | 79,400 |
08 Feb 2024 | 12.04 | 12.39 | 11.98 | 12.39 | 12.32 | 45,400 |
07 Feb 2024 | 12.12 | 12.26 | 12.01 | 12.14 | 12.07 | 38,700 |
06 Feb 2024 | 11.65 | 12.12 | 11.65 | 12.12 | 12.05 | 53,300 |
05 Feb 2024 | 12.57 | 12.58 | 11.66 | 11.71 | 11.65 | 97,100 |
02 Feb 2024 | 12.49 | 12.79 | 12.44 | 12.69 | 12.62 | 74,000 |
01 Feb 2024 | 11.94 | 12.60 | 11.93 | 12.60 | 12.53 | 92,500 |
31 Jan 2024 | 12.53 | 12.53 | 12.10 | 12.14 | 12.07 | 53,900 |
30 Jan 2024 | 12.57 | 12.57 | 12.41 | 12.46 | 12.39 | 39,900 |
29 Jan 2024 | 12.69 | 12.73 | 12.47 | 12.56 | 12.49 | 60,300 |
26 Jan 2024 | 12.62 | 12.87 | 12.52 | 12.82 | 12.75 | 72,800 |
25 Jan 2024 | 12.95 | 12.95 | 12.36 | 12.51 | 12.44 | 72,800 |
24 Jan 2024 | 12.96 | 13.00 | 12.58 | 12.69 | 12.62 | 64,400 |
23 Jan 2024 | 12.97 | 13.03 | 12.85 | 12.90 | 12.83 | 64,800 |
22 Jan 2024 | 12.76 | 12.97 | 12.67 | 12.86 | 12.79 | 86,500 |
19 Jan 2024 | 12.79 | 12.83 | 12.62 | 12.75 | 12.68 | 72,500 |
18 Jan 2024 | 12.75 | 12.90 | 12.50 | 12.68 | 12.61 | 44,900 |
17 Jan 2024 | 12.72 | 12.90 | 12.57 | 12.75 | 12.68 | 74,900 |
16 Jan 2024 | 12.39 | 12.73 | 12.22 | 12.69 | 12.62 | 67,100 |
12 Jan 2024 | 12.36 | 12.43 | 12.23 | 12.40 | 12.33 | 45,400 |
11 Jan 2024 | 12.41 | 12.42 | 12.15 | 12.20 | 12.13 | 46,200 |
10 Jan 2024 | 12.39 | 12.49 | 12.24 | 12.47 | 12.40 | 48,900 |
09 Jan 2024 | 12.67 | 12.70 | 12.27 | 12.30 | 12.23 | 114,400 |
08 Jan 2024 | 12.70 | 12.80 | 12.44 | 12.74 | 12.67 | 108,600 |
05 Jan 2024 | 12.96 | 13.19 | 12.38 | 12.52 | 12.45 | 189,100 |
04 Jan 2024 | 12.90 | 13.30 | 12.84 | 12.84 | 12.77 | 198,400 |
03 Jan 2024 | 12.94 | 13.07 | 12.69 | 12.87 | 12.80 | 87,700 |
02 Jan 2024 | 13.00 | 13.37 | 12.70 | 12.89 | 12.82 | 80,300 |
29 Dec 2023 | 12.75 | 13.68 | 12.68 | 13.18 | 13.11 | 152,200 |
28 Dec 2023 | 12.80 | 12.83 | 12.51 | 12.73 | 12.66 | 51,300 |
27 Dec 2023 | 12.80 | 12.89 | 12.64 | 12.74 | 12.67 | 86,300 |
26 Dec 2023 | 12.34 | 12.81 | 12.30 | 12.64 | 12.57 | 66,300 |
22 Dec 2023 | 12.40 | 12.62 | 12.29 | 12.43 | 12.36 | 101,300 |
21 Dec 2023 | 11.94 | 12.73 | 11.90 | 12.62 | 12.55 | 375,500 |
20 Dec 2023 | 11.92 | 12.13 | 11.74 | 11.80 | 11.73 | 97,000 |
19 Dec 2023 | 12.10 | 12.31 | 11.95 | 12.04 | 11.97 | 130,100 |
18 Dec 2023 | 12.00 | 12.02 | 11.79 | 11.96 | 11.89 | 100,200 |
15 Dec 2023 | 11.56 | 12.04 | 11.35 | 11.96 | 11.89 | 395,200 |
14 Dec 2023 | 11.83 | 11.86 | 11.40 | 11.59 | 11.53 | 132,900 |
13 Dec 2023 | 11.40 | 11.75 | 11.40 | 11.74 | 11.67 | 94,400 |
12 Dec 2023 | 11.62 | 11.71 | 11.44 | 11.46 | 11.40 | 36,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |