Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.7500 | 12.8380 | 12.4740 | 12.7800 | 12.7800 | 3,912 |
02 May 2024 | 12.3070 | 12.6950 | 12.1106 | 12.6209 | 12.6209 | 9,472 |
01 May 2024 | 11.9800 | 12.2200 | 11.8403 | 11.9894 | 11.9894 | 5,956 |
30 Apr 2024 | 12.4001 | 12.4300 | 12.0150 | 12.0300 | 12.0300 | 12,692 |
29 Apr 2024 | 13.1620 | 13.1900 | 12.6200 | 12.7200 | 12.7200 | 10,712 |
26 Apr 2024 | 13.7580 | 13.9380 | 13.3200 | 13.3420 | 13.3420 | 18,415 |
25 Apr 2024 | 13.0304 | 13.3888 | 12.1500 | 13.2895 | 13.2895 | 27,997 |
24 Apr 2024 | 12.1812 | 12.3100 | 11.6308 | 12.1950 | 12.1950 | 17,665 |
23 Apr 2024 | 12.5700 | 12.5700 | 11.9988 | 12.2110 | 12.2110 | 5,265 |
22 Apr 2024 | 11.5900 | 11.9900 | 11.5900 | 11.9900 | 11.9900 | 961 |
19 Apr 2024 | 11.5500 | 11.5500 | 11.4100 | 11.4800 | 11.4800 | 1,804 |
18 Apr 2024 | 11.8600 | 12.0600 | 11.6607 | 11.6607 | 11.6607 | 3,420 |
17 Apr 2024 | 11.4450 | 11.8500 | 11.4200 | 11.8192 | 11.8192 | 1,570 |
16 Apr 2024 | 11.4900 | 11.7800 | 11.3620 | 11.4712 | 11.4712 | 4,038 |
15 Apr 2024 | 11.8300 | 12.1500 | 11.7307 | 11.7307 | 11.7307 | 3,962 |
12 Apr 2024 | 11.9420 | 12.0900 | 11.4900 | 11.8700 | 11.8700 | 10,527 |
11 Apr 2024 | 12.0000 | 12.3200 | 11.8912 | 12.1700 | 12.1700 | 8,691 |
10 Apr 2024 | 11.3900 | 11.9350 | 11.3500 | 11.7850 | 11.7850 | 10,889 |
09 Apr 2024 | 11.1200 | 11.4500 | 11.1088 | 11.4312 | 11.4312 | 1,964 |
08 Apr 2024 | 11.1700 | 11.2000 | 10.9988 | 11.1000 | 11.1000 | 4,094 |
05 Apr 2024 | 11.2600 | 11.2693 | 11.0988 | 11.0988 | 11.0988 | 2,759 |
04 Apr 2024 | 11.5036 | 11.7196 | 11.3007 | 11.3208 | 11.3208 | 10,213 |
03 Apr 2024 | 11.4910 | 11.5000 | 11.2788 | 11.4620 | 11.4620 | 3,580 |
02 Apr 2024 | 11.5100 | 11.6591 | 11.4393 | 11.6250 | 11.6250 | 1,146 |
28 Mar 2024 | 11.3300 | 11.5288 | 11.2800 | 11.3012 | 11.3012 | 3,271 |
27 Mar 2024 | 11.1720 | 11.2300 | 10.8800 | 11.2100 | 11.2100 | 5,915 |
26 Mar 2024 | 11.4000 | 11.4412 | 11.2500 | 11.3900 | 11.3900 | 2,354 |
25 Mar 2024 | 11.9600 | 11.9600 | 11.2350 | 11.3150 | 11.3150 | 10,110 |
22 Mar 2024 | 11.9400 | 12.0000 | 11.6900 | 11.8270 | 11.8270 | 3,201 |
21 Mar 2024 | 12.0700 | 12.2688 | 12.0700 | 12.1477 | 12.1477 | 3,426 |
20 Mar 2024 | 11.9000 | 12.1700 | 11.6140 | 11.9150 | 11.9150 | 28,856 |
19 Mar 2024 | 11.6545 | 11.7800 | 11.5591 | 11.5800 | 11.5800 | 7,113 |
18 Mar 2024 | 12.0203 | 12.1000 | 11.7688 | 11.9000 | 11.9000 | 36,331 |
15 Mar 2024 | 12.5000 | 12.5000 | 12.1300 | 12.1300 | 12.1300 | 6,474 |
14 Mar 2024 | 12.5900 | 12.7100 | 12.4700 | 12.4888 | 12.4888 | 19,648 |
13 Mar 2024 | 12.9000 | 13.4200 | 12.7900 | 12.8900 | 12.8900 | 10,608 |
12 Mar 2024 | 12.5900 | 13.0100 | 12.5900 | 12.7070 | 12.7070 | 12,968 |
11 Mar 2024 | 12.1370 | 12.8988 | 12.1370 | 12.5550 | 12.5550 | 16,826 |
08 Mar 2024 | 12.2200 | 12.2200 | 11.5412 | 11.5450 | 11.5450 | 6,753 |
07 Mar 2024 | 12.3080 | 12.3080 | 12.0462 | 12.2400 | 12.2400 | 8,791 |
06 Mar 2024 | 13.5000 | 13.5000 | 11.8400 | 12.0688 | 12.0688 | 23,254 |
05 Mar 2024 | 13.0560 | 13.3188 | 12.8588 | 13.2400 | 13.2400 | 6,802 |
04 Mar 2024 | 14.5450 | 14.8000 | 13.5400 | 13.6103 | 13.6103 | 4,460 |
01 Mar 2024 | 14.7304 | 15.1288 | 14.7300 | 14.7812 | 14.7812 | 10,817 |
29 Feb 2024 | 14.8000 | 15.2400 | 14.6000 | 14.7300 | 14.7300 | 51,928 |
28 Feb 2024 | 14.6200 | 14.7900 | 14.3750 | 14.7188 | 14.7188 | 8,821 |
27 Feb 2024 | 14.4800 | 15.2988 | 14.2800 | 15.2088 | 15.2088 | 24,738 |
26 Feb 2024 | 14.4180 | 15.2790 | 14.3108 | 14.3993 | 14.3993 | 12,842 |
23 Feb 2024 | 13.4700 | 14.2388 | 13.4700 | 14.1712 | 14.1712 | 9,582 |
22 Feb 2024 | 13.9500 | 13.9500 | 13.2088 | 13.3392 | 13.3392 | 5,248 |
21 Feb 2024 | 13.9000 | 14.0600 | 13.6100 | 13.6700 | 13.6700 | 3,562 |
20 Feb 2024 | 14.5000 | 14.5000 | 13.4750 | 13.6288 | 13.6288 | 10,945 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 15.0192 | 15.2900 | 14.2312 | 14.2312 | 14.2312 | 5,377 |
15 Feb 2024 | 15.1500 | 15.4900 | 14.2100 | 14.6200 | 14.6200 | 12,766 |
14 Feb 2024 | 14.5100 | 15.2250 | 14.5100 | 15.2100 | 15.2100 | 7,346 |
13 Feb 2024 | 13.9041 | 14.4900 | 13.9041 | 14.3412 | 14.3412 | 10,094 |
12 Feb 2024 | 13.6799 | 14.6000 | 13.6799 | 14.2512 | 14.2512 | 18,270 |
09 Feb 2024 | 13.0400 | 13.5288 | 13.0400 | 13.5288 | 13.5288 | 4,072 |
08 Feb 2024 | 13.3300 | 13.5000 | 12.8100 | 13.2288 | 13.2288 | 25,412 |
07 Feb 2024 | 12.0600 | 12.0600 | 11.6100 | 11.9350 | 11.9350 | 16,222 |
06 Feb 2024 | 11.4000 | 12.5100 | 11.4000 | 12.0488 | 12.0488 | 33,994 |
05 Feb 2024 | 11.3500 | 11.3500 | 10.9050 | 11.2712 | 11.2712 | 14,200 |
02 Feb 2024 | 11.0700 | 11.4700 | 11.0700 | 11.1812 | 11.1812 | 6,838 |
01 Feb 2024 | 10.8200 | 11.0900 | 10.8104 | 11.0112 | 11.0112 | 4,450 |
31 Jan 2024 | 10.6300 | 10.8500 | 10.5000 | 10.7188 | 10.7188 | 3,638 |
30 Jan 2024 | 10.3610 | 10.9400 | 10.3600 | 10.7600 | 10.7600 | 29,758 |
29 Jan 2024 | 11.6900 | 11.6900 | 10.4890 | 10.5788 | 10.5788 | 29,711 |
26 Jan 2024 | 11.8700 | 12.2050 | 11.4800 | 11.8100 | 11.8100 | 18,619 |
25 Jan 2024 | 12.1088 | 12.6880 | 11.0700 | 11.9988 | 11.9988 | 100,378 |
24 Jan 2024 | 12.0000 | 12.6300 | 11.2300 | 11.3188 | 11.3188 | 45,988 |
23 Jan 2024 | 11.1450 | 11.4476 | 10.7865 | 10.8599 | 10.8599 | 12,929 |
22 Jan 2024 | 10.5500 | 10.8300 | 10.4600 | 10.7312 | 10.7312 | 13,729 |
19 Jan 2024 | 11.1400 | 11.2600 | 10.8313 | 11.1012 | 11.1012 | 1,136 |
18 Jan 2024 | 11.3250 | 11.5200 | 11.1812 | 11.2800 | 11.2800 | 2,268 |
17 Jan 2024 | 11.0828 | 11.2688 | 10.5600 | 11.2600 | 11.2600 | 21,345 |
16 Jan 2024 | 11.9000 | 12.1588 | 11.8600 | 11.8900 | 11.8900 | 74,191 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 12.2100 | 12.2193 | 12.1000 | 12.1300 | 12.1300 | 2,839 |
11 Jan 2024 | 11.9300 | 12.1500 | 11.8100 | 12.1500 | 12.1500 | 20,152 |
10 Jan 2024 | 11.9400 | 12.3100 | 11.5000 | 11.7012 | 11.7012 | 6,911 |
09 Jan 2024 | 11.8600 | 12.0710 | 11.6826 | 12.0688 | 12.0688 | 17,304 |
08 Jan 2024 | 12.4300 | 12.4300 | 11.6512 | 11.9088 | 11.9088 | 16,313 |
05 Jan 2024 | 12.5500 | 12.8150 | 12.5013 | 12.7012 | 12.7012 | 5,883 |
04 Jan 2024 | 12.3703 | 12.7392 | 12.3700 | 12.5609 | 12.5609 | 9,937 |
03 Jan 2024 | 11.8000 | 12.4088 | 11.6000 | 12.0909 | 12.0909 | 19,897 |
02 Jan 2024 | 12.7400 | 12.7400 | 11.6750 | 11.7894 | 11.7894 | 30,090 |
29 Dec 2023 | 12.1300 | 13.1400 | 11.8900 | 12.7088 | 12.7088 | 59,470 |
28 Dec 2023 | 12.0200 | 12.2300 | 11.8300 | 11.8300 | 11.8300 | 6,590 |
27 Dec 2023 | 12.0692 | 12.2900 | 11.9600 | 11.9600 | 11.9600 | 7,067 |
22 Dec 2023 | 11.5750 | 12.1000 | 11.3000 | 12.0989 | 12.0989 | 16,946 |
21 Dec 2023 | 12.4200 | 12.5500 | 12.2800 | 12.3150 | 12.3150 | 1,593 |
20 Dec 2023 | 12.2600 | 12.6500 | 12.2400 | 12.3550 | 12.3550 | 1,466 |
19 Dec 2023 | 12.3120 | 12.9000 | 12.2600 | 12.4000 | 12.4000 | 13,111 |
18 Dec 2023 | 12.9800 | 12.9800 | 12.1800 | 12.2188 | 12.2188 | 19,981 |
15 Dec 2023 | 13.3950 | 13.4850 | 12.5800 | 12.9200 | 12.9200 | 10,817 |
14 Dec 2023 | 12.4500 | 13.4100 | 12.4500 | 13.1100 | 13.1100 | 18,208 |
13 Dec 2023 | 12.1600 | 12.6000 | 12.1600 | 12.3812 | 12.3812 | 8,832 |
12 Dec 2023 | 11.6900 | 12.4400 | 11.6900 | 12.2208 | 12.2208 | 62,043 |
11 Dec 2023 | 11.1580 | 11.8950 | 11.0405 | 11.5512 | 11.5512 | 5,735 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |