Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 13.59 | 13.60 | 13.30 | 13.42 | 13.42 | 370,200 |
17 May 2024 | 13.74 | 13.82 | 13.30 | 13.59 | 13.59 | 712,100 |
16 May 2024 | 13.19 | 13.77 | 13.12 | 13.70 | 13.70 | 529,000 |
15 May 2024 | 12.84 | 13.28 | 12.77 | 13.24 | 13.24 | 400,700 |
14 May 2024 | 12.68 | 12.80 | 12.53 | 12.77 | 12.77 | 440,100 |
13 May 2024 | 12.81 | 13.03 | 12.60 | 12.61 | 12.61 | 593,500 |
10 May 2024 | 13.00 | 13.05 | 12.51 | 12.75 | 12.75 | 423,200 |
09 May 2024 | 13.12 | 13.28 | 12.87 | 13.13 | 13.13 | 2,232,100 |
08 May 2024 | 13.15 | 13.80 | 12.34 | 13.26 | 13.26 | 1,264,800 |
07 May 2024 | 13.31 | 13.66 | 13.31 | 13.42 | 13.42 | 571,900 |
06 May 2024 | 13.31 | 13.63 | 13.24 | 13.39 | 13.39 | 457,300 |
03 May 2024 | 13.40 | 13.54 | 13.20 | 13.30 | 13.30 | 1,126,100 |
02 May 2024 | 12.73 | 13.25 | 12.39 | 13.22 | 13.22 | 1,105,900 |
01 May 2024 | 12.06 | 12.68 | 12.01 | 12.62 | 12.62 | 650,300 |
30 Apr 2024 | 11.68 | 11.82 | 11.58 | 11.77 | 11.77 | 672,000 |
29 Apr 2024 | 11.51 | 11.94 | 11.51 | 11.71 | 11.71 | 612,300 |
26 Apr 2024 | 11.46 | 11.63 | 11.31 | 11.43 | 11.43 | 796,600 |
25 Apr 2024 | 11.35 | 11.48 | 11.07 | 11.46 | 11.46 | 548,300 |
24 Apr 2024 | 11.68 | 11.68 | 11.40 | 11.50 | 11.50 | 262,600 |
23 Apr 2024 | 11.82 | 11.99 | 11.64 | 11.70 | 11.70 | 405,800 |
22 Apr 2024 | 11.59 | 11.80 | 11.29 | 11.72 | 11.72 | 339,100 |
19 Apr 2024 | 11.47 | 11.61 | 11.35 | 11.53 | 11.53 | 348,400 |
18 Apr 2024 | 11.69 | 11.69 | 11.26 | 11.56 | 11.56 | 341,700 |
17 Apr 2024 | 12.05 | 12.12 | 11.62 | 11.64 | 11.64 | 270,000 |
16 Apr 2024 | 11.84 | 12.08 | 11.72 | 12.05 | 12.05 | 497,700 |
15 Apr 2024 | 12.21 | 12.21 | 11.86 | 11.89 | 11.89 | 965,400 |
12 Apr 2024 | 12.56 | 12.60 | 11.97 | 12.09 | 12.09 | 321,700 |
11 Apr 2024 | 12.85 | 12.85 | 12.63 | 12.69 | 12.69 | 289,600 |
10 Apr 2024 | 13.00 | 13.19 | 12.70 | 12.77 | 12.77 | 435,100 |
09 Apr 2024 | 13.36 | 13.49 | 13.18 | 13.29 | 13.29 | 277,500 |
08 Apr 2024 | 13.18 | 13.41 | 13.11 | 13.30 | 13.30 | 650,400 |
05 Apr 2024 | 13.41 | 13.53 | 13.19 | 13.26 | 13.26 | 328,900 |
04 Apr 2024 | 13.64 | 13.95 | 13.41 | 13.42 | 13.42 | 424,400 |
03 Apr 2024 | 13.36 | 13.93 | 13.32 | 13.58 | 13.58 | 421,800 |
02 Apr 2024 | 13.62 | 13.79 | 13.38 | 13.76 | 13.76 | 503,600 |
01 Apr 2024 | 14.00 | 14.06 | 13.70 | 13.76 | 13.76 | 616,100 |
28 Mar 2024 | 13.99 | 14.36 | 13.92 | 14.00 | 14.00 | 706,700 |
27 Mar 2024 | 13.86 | 14.16 | 13.85 | 14.00 | 14.00 | 672,600 |
26 Mar 2024 | 13.86 | 14.17 | 13.81 | 13.85 | 13.85 | 910,100 |
25 Mar 2024 | 13.78 | 14.00 | 13.57 | 13.80 | 13.80 | 508,200 |
22 Mar 2024 | 13.79 | 14.08 | 13.69 | 13.81 | 13.81 | 661,600 |
21 Mar 2024 | 14.05 | 14.37 | 13.75 | 13.79 | 13.79 | 644,800 |
20 Mar 2024 | 13.85 | 14.14 | 13.66 | 13.95 | 13.95 | 898,200 |
19 Mar 2024 | 13.79 | 14.12 | 13.55 | 13.98 | 13.98 | 664,700 |
18 Mar 2024 | 14.00 | 14.11 | 13.76 | 14.00 | 14.00 | 640,500 |
15 Mar 2024 | 14.00 | 14.13 | 13.84 | 13.90 | 13.90 | 528,800 |
14 Mar 2024 | 14.07 | 14.14 | 13.71 | 14.07 | 14.07 | 550,800 |
13 Mar 2024 | 14.07 | 14.20 | 13.88 | 14.04 | 14.04 | 666,400 |
12 Mar 2024 | 14.07 | 14.27 | 13.81 | 14.09 | 14.09 | 674,000 |
11 Mar 2024 | 15.19 | 15.21 | 13.70 | 14.01 | 14.01 | 1,691,400 |
08 Mar 2024 | 14.45 | 14.55 | 12.70 | 14.07 | 14.07 | 1,594,100 |
07 Mar 2024 | 14.18 | 14.98 | 14.01 | 14.79 | 14.79 | 938,800 |
06 Mar 2024 | 14.65 | 14.79 | 14.08 | 14.11 | 14.11 | 296,300 |
05 Mar 2024 | 14.77 | 14.92 | 14.27 | 14.57 | 14.57 | 381,900 |
04 Mar 2024 | 14.94 | 15.43 | 14.73 | 14.74 | 14.74 | 498,000 |
01 Mar 2024 | 14.83 | 15.08 | 14.56 | 14.91 | 14.91 | 770,300 |
29 Feb 2024 | 14.59 | 14.89 | 14.54 | 14.83 | 14.83 | 591,300 |
28 Feb 2024 | 14.37 | 14.60 | 14.31 | 14.42 | 14.42 | 347,900 |
27 Feb 2024 | 14.26 | 14.81 | 14.11 | 14.54 | 14.54 | 969,800 |
26 Feb 2024 | 13.70 | 14.82 | 13.66 | 14.13 | 14.13 | 956,700 |
23 Feb 2024 | 13.19 | 13.75 | 13.11 | 13.72 | 13.72 | 619,600 |
22 Feb 2024 | 13.00 | 13.35 | 12.90 | 13.16 | 13.16 | 405,200 |
21 Feb 2024 | 13.26 | 13.38 | 13.03 | 13.07 | 13.07 | 482,900 |
20 Feb 2024 | 13.46 | 13.59 | 13.29 | 13.31 | 13.31 | 313,500 |
16 Feb 2024 | 13.63 | 13.65 | 13.41 | 13.52 | 13.52 | 262,300 |
15 Feb 2024 | 13.74 | 13.89 | 13.53 | 13.77 | 13.77 | 395,000 |
14 Feb 2024 | 13.68 | 13.76 | 13.49 | 13.52 | 13.52 | 311,700 |
13 Feb 2024 | 13.33 | 13.48 | 13.05 | 13.42 | 13.42 | 388,900 |
12 Feb 2024 | 13.73 | 14.10 | 13.56 | 13.73 | 13.73 | 679,700 |
09 Feb 2024 | 13.46 | 13.78 | 13.30 | 13.70 | 13.70 | 964,300 |
08 Feb 2024 | 13.01 | 13.38 | 12.92 | 13.36 | 13.36 | 402,200 |
07 Feb 2024 | 13.00 | 13.29 | 12.81 | 13.15 | 13.15 | 680,000 |
06 Feb 2024 | 12.85 | 13.25 | 12.81 | 13.05 | 13.05 | 460,700 |
05 Feb 2024 | 13.13 | 13.28 | 12.72 | 12.77 | 12.77 | 659,100 |
02 Feb 2024 | 12.90 | 13.57 | 12.76 | 13.47 | 13.47 | 612,400 |
01 Feb 2024 | 12.90 | 13.12 | 12.60 | 13.04 | 13.04 | 479,600 |
31 Jan 2024 | 12.90 | 13.15 | 12.69 | 12.69 | 12.69 | 400,100 |
30 Jan 2024 | 13.34 | 13.34 | 12.80 | 12.97 | 12.97 | 640,800 |
29 Jan 2024 | 12.68 | 13.74 | 12.41 | 13.47 | 13.47 | 1,504,200 |
26 Jan 2024 | 11.93 | 12.18 | 11.90 | 11.94 | 11.94 | 275,600 |
25 Jan 2024 | 11.71 | 11.87 | 11.45 | 11.84 | 11.84 | 218,000 |
24 Jan 2024 | 11.83 | 11.94 | 11.56 | 11.63 | 11.63 | 321,400 |
23 Jan 2024 | 12.19 | 12.27 | 11.71 | 11.75 | 11.75 | 339,100 |
22 Jan 2024 | 12.00 | 12.47 | 11.83 | 12.09 | 12.09 | 693,300 |
19 Jan 2024 | 11.91 | 12.27 | 11.70 | 11.85 | 11.85 | 869,300 |
18 Jan 2024 | 12.61 | 12.61 | 11.68 | 11.84 | 11.84 | 1,273,300 |
17 Jan 2024 | 11.00 | 12.81 | 10.75 | 12.48 | 12.48 | 4,081,500 |
16 Jan 2024 | 10.47 | 10.48 | 10.30 | 10.43 | 10.43 | 481,300 |
12 Jan 2024 | 10.64 | 10.88 | 10.50 | 10.55 | 10.55 | 322,600 |
11 Jan 2024 | 10.60 | 10.79 | 10.46 | 10.64 | 10.64 | 653,400 |
10 Jan 2024 | 10.59 | 10.96 | 10.59 | 10.68 | 10.68 | 410,000 |
09 Jan 2024 | 10.28 | 10.67 | 10.27 | 10.54 | 10.54 | 371,800 |
08 Jan 2024 | 10.44 | 10.69 | 10.27 | 10.37 | 10.37 | 373,300 |
05 Jan 2024 | 10.13 | 10.59 | 9.95 | 10.45 | 10.45 | 416,700 |
04 Jan 2024 | 10.28 | 10.54 | 10.23 | 10.25 | 10.25 | 334,500 |
03 Jan 2024 | 9.98 | 10.17 | 9.80 | 10.15 | 10.15 | 417,000 |
02 Jan 2024 | 10.47 | 10.73 | 9.95 | 9.99 | 9.99 | 581,000 |
29 Dec 2023 | 10.33 | 10.59 | 10.20 | 10.53 | 10.53 | 355,100 |
28 Dec 2023 | 10.05 | 10.41 | 10.02 | 10.33 | 10.33 | 406,200 |
27 Dec 2023 | 10.08 | 10.23 | 10.04 | 10.15 | 10.15 | 454,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |