Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | 11.00 | 11.00 | 10.70 | 10.72 | 10.72 | 17,191 |
24 May 2024 | 10.60 | 11.22 | 10.60 | 11.00 | 11.00 | 58,211 |
23 May 2024 | 10.58 | 10.60 | 10.42 | 10.52 | 10.52 | 18,771 |
22 May 2024 | 10.44 | 10.60 | 10.42 | 10.58 | 10.58 | 26,285 |
21 May 2024 | 10.40 | 10.42 | 10.20 | 10.36 | 10.36 | 12,769 |
20 May 2024 | 10.34 | 10.48 | 10.10 | 10.30 | 10.30 | 38,086 |
17 May 2024 | 10.32 | 10.80 | 10.22 | 10.52 | 10.52 | 13,364 |
16 May 2024 | 10.62 | 10.62 | 10.18 | 10.38 | 10.38 | 29,326 |
15 May 2024 | 10.52 | 10.70 | 10.46 | 10.64 | 10.64 | 8,314 |
14 May 2024 | 10.62 | 10.78 | 10.50 | 10.52 | 10.52 | 17,197 |
13 May 2024 | 10.90 | 11.00 | 10.52 | 10.60 | 10.60 | 33,116 |
10 May 2024 | 10.94 | 11.00 | 10.68 | 10.88 | 10.88 | 13,254 |
09 May 2024 | 10.80 | 10.98 | 10.62 | 10.86 | 10.86 | 13,157 |
08 May 2024 | 10.60 | 10.88 | 10.54 | 10.80 | 10.80 | 6,897 |
07 May 2024 | 10.74 | 10.88 | 10.40 | 10.60 | 10.60 | 13,953 |
06 May 2024 | 10.88 | 11.00 | 10.80 | 10.88 | 10.88 | 4,917 |
02 May 2024 | 10.90 | 10.96 | 10.66 | 10.74 | 10.74 | 4,586 |
30 Apr 2024 | 11.00 | 11.00 | 10.72 | 10.72 | 10.72 | 8,493 |
29 Apr 2024 | 11.40 | 11.40 | 10.90 | 11.10 | 11.10 | 9,410 |
26 Apr 2024 | 11.32 | 11.68 | 11.32 | 11.40 | 11.40 | 12,127 |
25 Apr 2024 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | 18,668 |
24 Apr 2024 | 10.96 | 11.80 | 10.96 | 11.80 | 11.80 | 66,749 |
23 Apr 2024 | 10.70 | 11.28 | 10.70 | 10.84 | 10.84 | 36,755 |
22 Apr 2024 | 10.24 | 10.70 | 10.24 | 10.70 | 10.70 | 26,771 |
19 Apr 2024 | 10.08 | 10.24 | 10.00 | 10.24 | 10.24 | 9,113 |
18 Apr 2024 | 10.10 | 10.34 | 10.02 | 10.08 | 10.08 | 8,068 |
17 Apr 2024 | 9.99 | 10.78 | 9.71 | 10.00 | 10.00 | 64,733 |
16 Apr 2024 | 10.10 | 10.10 | 9.70 | 9.99 | 9.99 | 22,954 |
15 Apr 2024 | 10.00 | 10.20 | 9.96 | 10.08 | 10.08 | 10,503 |
12 Apr 2024 | 10.00 | 10.18 | 9.92 | 9.99 | 9.99 | 19,729 |
11 Apr 2024 | 10.30 | 10.56 | 9.94 | 10.02 | 10.02 | 39,735 |
10 Apr 2024 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | 13,952 |
09 Apr 2024 | 10.46 | 10.80 | 10.46 | 10.50 | 10.50 | 12,005 |
08 Apr 2024 | 10.34 | 10.80 | 10.34 | 10.72 | 10.72 | 23,582 |
05 Apr 2024 | 11.70 | 11.86 | 9.85 | 10.70 | 10.70 | 136,904 |
04 Apr 2024 | 11.64 | 12.06 | 11.54 | 11.70 | 11.70 | 47,925 |
03 Apr 2024 | 11.46 | 11.54 | 11.40 | 11.54 | 11.54 | 3,576 |
02 Apr 2024 | 12.00 | 12.00 | 10.84 | 11.46 | 11.46 | 42,829 |
28 Mar 2024 | 12.00 | 12.14 | 11.72 | 12.00 | 12.00 | 30,214 |
27 Mar 2024 | 11.76 | 12.40 | 11.58 | 12.00 | 12.00 | 224,665 |
26 Mar 2024 | 10.34 | 12.20 | 10.32 | 11.58 | 11.58 | 148,623 |
25 Mar 2024 | 9.96 | 10.34 | 9.90 | 10.34 | 10.34 | 65,445 |
22 Mar 2024 | 9.95 | 10.08 | 9.95 | 9.96 | 9.96 | 17,647 |
21 Mar 2024 | 9.70 | 10.18 | 9.70 | 9.96 | 9.96 | 84,864 |
20 Mar 2024 | 10.96 | 11.30 | 9.44 | 9.80 | 9.80 | 249,222 |
19 Mar 2024 | 11.32 | 11.50 | 10.92 | 10.94 | 10.94 | 19,211 |
18 Mar 2024 | 11.50 | 11.60 | 11.14 | 11.38 | 11.38 | 10,348 |
15 Mar 2024 | 11.48 | 11.80 | 11.26 | 11.58 | 11.58 | 30,516 |
14 Mar 2024 | 11.58 | 11.68 | 11.24 | 11.34 | 11.34 | 32,231 |
13 Mar 2024 | 11.72 | 11.84 | 11.54 | 11.58 | 11.58 | 17,216 |
12 Mar 2024 | 11.90 | 11.90 | 11.58 | 11.70 | 11.70 | 10,618 |
11 Mar 2024 | 11.88 | 11.92 | 11.60 | 11.90 | 11.90 | 8,120 |
08 Mar 2024 | 11.90 | 11.90 | 11.66 | 11.80 | 11.80 | 4,998 |
07 Mar 2024 | 11.88 | 11.92 | 11.56 | 11.74 | 11.74 | 29,495 |
06 Mar 2024 | 11.90 | 12.30 | 11.52 | 11.68 | 11.68 | 33,872 |
05 Mar 2024 | 11.80 | 12.06 | 11.74 | 11.90 | 11.90 | 10,197 |
04 Mar 2024 | 12.12 | 12.12 | 11.82 | 11.92 | 11.92 | 8,745 |
01 Mar 2024 | 12.08 | 12.42 | 11.92 | 12.00 | 12.00 | 55,863 |
29 Feb 2024 | 12.22 | 12.24 | 12.08 | 12.08 | 12.08 | 6,806 |
28 Feb 2024 | 12.30 | 12.32 | 12.06 | 12.24 | 12.24 | 9,524 |
27 Feb 2024 | 12.46 | 12.58 | 12.20 | 12.24 | 12.24 | 14,613 |
26 Feb 2024 | 12.70 | 12.90 | 12.50 | 12.50 | 12.50 | 26,187 |
23 Feb 2024 | 11.94 | 13.10 | 11.90 | 12.60 | 12.60 | 66,303 |
22 Feb 2024 | 12.20 | 12.20 | 11.82 | 11.94 | 11.94 | 24,824 |
21 Feb 2024 | 12.40 | 12.48 | 11.90 | 12.06 | 12.06 | 32,658 |
20 Feb 2024 | 12.40 | 12.44 | 12.20 | 12.32 | 12.32 | 18,469 |
19 Feb 2024 | 12.46 | 12.48 | 12.20 | 12.42 | 12.42 | 21,199 |
16 Feb 2024 | 12.50 | 12.62 | 12.30 | 12.36 | 12.36 | 32,363 |
15 Feb 2024 | 12.40 | 12.80 | 12.36 | 12.38 | 12.38 | 58,924 |
14 Feb 2024 | 12.70 | 13.26 | 12.16 | 12.40 | 12.40 | 121,300 |
13 Feb 2024 | 14.00 | 14.12 | 13.60 | 13.70 | 13.70 | 14,392 |
12 Feb 2024 | 14.10 | 14.14 | 13.60 | 13.90 | 13.90 | 11,372 |
09 Feb 2024 | 14.04 | 14.16 | 13.56 | 14.00 | 14.00 | 32,808 |
08 Feb 2024 | 14.26 | 14.40 | 13.84 | 14.06 | 14.06 | 16,023 |
07 Feb 2024 | 13.86 | 14.20 | 13.86 | 14.20 | 14.20 | 9,924 |
06 Feb 2024 | 14.22 | 14.28 | 13.82 | 13.84 | 13.84 | 12,679 |
05 Feb 2024 | 14.40 | 14.40 | 14.02 | 14.04 | 14.04 | 15,307 |
02 Feb 2024 | 14.18 | 14.38 | 13.94 | 14.32 | 14.32 | 24,107 |
01 Feb 2024 | 14.60 | 14.60 | 13.90 | 14.18 | 14.18 | 20,351 |
31 Jan 2024 | 14.94 | 14.98 | 14.64 | 14.64 | 14.64 | 6,359 |
30 Jan 2024 | 14.80 | 14.94 | 14.66 | 14.94 | 14.94 | 7,545 |
29 Jan 2024 | 14.86 | 14.94 | 14.62 | 14.80 | 14.80 | 6,510 |
26 Jan 2024 | 14.90 | 14.90 | 14.56 | 14.86 | 14.86 | 6,340 |
25 Jan 2024 | 14.50 | 14.90 | 14.40 | 14.80 | 14.80 | 17,196 |
24 Jan 2024 | 14.40 | 14.94 | 13.70 | 14.40 | 14.40 | 30,721 |
23 Jan 2024 | 14.20 | 14.46 | 13.74 | 14.28 | 14.28 | 26,658 |
22 Jan 2024 | 14.72 | 15.18 | 14.00 | 14.14 | 14.14 | 37,519 |
19 Jan 2024 | 14.76 | 15.58 | 14.66 | 14.74 | 14.74 | 37,285 |
18 Jan 2024 | 14.96 | 15.00 | 14.60 | 14.70 | 14.70 | 10,981 |
17 Jan 2024 | 15.06 | 15.30 | 14.54 | 14.80 | 14.80 | 30,372 |
16 Jan 2024 | 15.40 | 15.70 | 15.04 | 15.22 | 15.22 | 24,810 |
15 Jan 2024 | 14.98 | 15.60 | 14.70 | 15.42 | 15.42 | 52,274 |
12 Jan 2024 | 14.90 | 15.46 | 14.18 | 14.74 | 14.74 | 47,494 |
11 Jan 2024 | 15.88 | 16.18 | 14.66 | 14.90 | 14.90 | 120,762 |
10 Jan 2024 | 13.10 | 15.80 | 12.86 | 15.60 | 15.60 | 263,942 |
09 Jan 2024 | 12.16 | 13.60 | 12.10 | 13.10 | 13.10 | 88,814 |
08 Jan 2024 | 12.08 | 12.68 | 11.40 | 12.24 | 12.24 | 51,368 |
05 Jan 2024 | 11.94 | 12.18 | 11.92 | 12.10 | 12.10 | 15,933 |
04 Jan 2024 | 11.82 | 11.90 | 11.64 | 11.88 | 11.88 | 11,280 |
03 Jan 2024 | 11.74 | 11.84 | 11.62 | 11.80 | 11.80 | 11,362 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |