Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 14.81 | 15.25 | 14.75 | 15.01 | 15.01 | 91,700 |
21 May 2024 | 15.14 | 15.40 | 14.78 | 14.78 | 14.78 | 169,900 |
17 May 2024 | 12.38 | 12.56 | 12.30 | 12.44 | 12.44 | 65,700 |
16 May 2024 | 12.00 | 12.04 | 11.80 | 11.87 | 11.87 | 25,300 |
15 May 2024 | 11.94 | 12.21 | 11.94 | 12.21 | 12.21 | 23,500 |
14 May 2024 | 11.72 | 11.72 | 11.52 | 11.65 | 11.65 | 55,200 |
13 May 2024 | 11.97 | 11.97 | 11.80 | 11.90 | 11.90 | 35,400 |
10 May 2024 | 12.14 | 12.18 | 11.60 | 11.68 | 11.68 | 64,600 |
09 May 2024 | 12.00 | 12.18 | 11.95 | 12.17 | 12.17 | 23,500 |
08 May 2024 | 12.09 | 12.20 | 12.04 | 12.06 | 12.06 | 42,900 |
07 May 2024 | 12.36 | 12.41 | 12.22 | 12.28 | 12.28 | 53,400 |
06 May 2024 | 12.48 | 12.58 | 12.30 | 12.36 | 12.36 | 54,000 |
03 May 2024 | 12.30 | 12.45 | 12.28 | 12.37 | 12.37 | 65,900 |
02 May 2024 | 12.01 | 12.10 | 11.90 | 12.09 | 12.09 | 172,200 |
01 May 2024 | 11.64 | 12.11 | 11.54 | 11.80 | 11.80 | 60,400 |
30 Apr 2024 | 12.16 | 12.21 | 11.75 | 11.75 | 11.75 | 75,200 |
29 Apr 2024 | 12.68 | 12.84 | 12.58 | 12.83 | 12.83 | 37,100 |
26 Apr 2024 | 12.59 | 12.77 | 12.53 | 12.67 | 12.67 | 30,300 |
25 Apr 2024 | 12.52 | 12.80 | 12.51 | 12.76 | 12.76 | 28,800 |
24 Apr 2024 | 13.10 | 13.17 | 12.55 | 12.64 | 12.64 | 39,100 |
23 Apr 2024 | 12.85 | 13.18 | 12.82 | 12.98 | 12.98 | 167,200 |
22 Apr 2024 | 12.95 | 12.96 | 12.80 | 12.88 | 12.88 | 257,300 |
19 Apr 2024 | 12.47 | 12.55 | 12.33 | 12.54 | 12.54 | 28,200 |
18 Apr 2024 | 12.22 | 12.48 | 12.19 | 12.38 | 12.38 | 62,200 |
17 Apr 2024 | 12.25 | 12.33 | 11.77 | 12.12 | 12.12 | 97,800 |
16 Apr 2024 | 12.46 | 12.46 | 12.13 | 12.34 | 12.34 | 25,300 |
15 Apr 2024 | 13.07 | 13.07 | 12.23 | 12.52 | 12.52 | 92,700 |
12 Apr 2024 | 14.07 | 14.07 | 12.46 | 12.97 | 12.97 | 206,800 |
11 Apr 2024 | 14.40 | 14.45 | 14.07 | 14.25 | 14.25 | 39,800 |
10 Apr 2024 | 13.90 | 14.35 | 13.85 | 14.26 | 14.26 | 52,900 |
09 Apr 2024 | 14.69 | 14.73 | 13.98 | 14.24 | 14.24 | 64,900 |
08 Apr 2024 | 14.50 | 15.07 | 14.48 | 14.98 | 14.98 | 232,800 |
05 Apr 2024 | 13.20 | 13.50 | 13.19 | 13.42 | 13.42 | 98,600 |
04 Apr 2024 | 13.60 | 13.93 | 13.59 | 13.63 | 13.63 | 84,400 |
03 Apr 2024 | 13.36 | 13.64 | 13.31 | 13.31 | 13.31 | 30,900 |
02 Apr 2024 | 13.23 | 13.42 | 13.05 | 13.26 | 13.26 | 85,800 |
01 Apr 2024 | 14.39 | 14.45 | 13.75 | 14.10 | 14.10 | 141,500 |
28 Mar 2024 | 14.51 | 14.61 | 14.36 | 14.42 | 14.42 | 56,200 |
27 Mar 2024 | 14.83 | 14.83 | 14.00 | 14.12 | 14.12 | 36,100 |
26 Mar 2024 | 14.72 | 14.72 | 14.40 | 14.41 | 14.41 | 59,100 |
25 Mar 2024 | 13.81 | 14.82 | 13.81 | 14.75 | 14.75 | 147,000 |
22 Mar 2024 | 13.83 | 13.83 | 13.31 | 13.54 | 13.54 | 150,700 |
21 Mar 2024 | 14.38 | 14.44 | 13.85 | 13.96 | 13.96 | 95,800 |
20 Mar 2024 | 13.56 | 13.77 | 12.75 | 13.72 | 13.72 | 179,800 |
19 Mar 2024 | 13.40 | 13.58 | 13.03 | 13.54 | 13.54 | 159,600 |
18 Mar 2024 | 14.40 | 14.52 | 14.00 | 14.09 | 14.09 | 174,100 |
15 Mar 2024 | 14.96 | 15.42 | 14.86 | 14.90 | 14.90 | 102,800 |
14 Mar 2024 | 15.96 | 15.96 | 15.05 | 15.31 | 15.31 | 154,400 |
13 Mar 2024 | 16.19 | 16.27 | 15.98 | 16.25 | 16.25 | 99,600 |
12 Mar 2024 | 16.38 | 16.40 | 15.51 | 16.11 | 16.11 | 106,600 |
11 Mar 2024 | 16.50 | 16.60 | 16.24 | 16.36 | 16.36 | 90,500 |
08 Mar 2024 | 16.12 | 16.25 | 15.54 | 16.07 | 16.07 | 271,400 |
07 Mar 2024 | 15.58 | 15.97 | 15.38 | 15.96 | 15.96 | 230,100 |
06 Mar 2024 | 15.59 | 15.83 | 15.13 | 15.71 | 15.71 | 271,600 |
05 Mar 2024 | 15.29 | 15.57 | 13.03 | 13.75 | 13.75 | 569,000 |
04 Mar 2024 | 14.40 | 14.73 | 14.22 | 14.66 | 14.66 | 366,700 |
01 Mar 2024 | 13.99 | 14.03 | 13.73 | 14.00 | 14.00 | 110,500 |
29 Feb 2024 | 14.13 | 14.21 | 13.58 | 13.82 | 13.82 | 395,100 |
28 Feb 2024 | 13.52 | 14.17 | 13.02 | 13.37 | 13.37 | 309,600 |
27 Feb 2024 | 13.25 | 13.30 | 13.02 | 13.25 | 13.25 | 157,000 |
26 Feb 2024 | 12.46 | 13.01 | 12.46 | 12.96 | 12.96 | 201,400 |
23 Feb 2024 | 12.01 | 12.03 | 11.82 | 11.99 | 11.99 | 82,200 |
22 Feb 2024 | 11.99 | 12.31 | 11.94 | 12.21 | 12.21 | 115,400 |
21 Feb 2024 | 11.72 | 11.91 | 11.67 | 11.77 | 11.77 | 146,700 |
20 Feb 2024 | 12.08 | 12.12 | 11.72 | 12.09 | 12.09 | 109,300 |
16 Feb 2024 | 11.44 | 11.51 | 11.19 | 11.29 | 11.29 | 66,800 |
15 Feb 2024 | 11.48 | 11.67 | 11.41 | 11.54 | 11.54 | 94,100 |
14 Feb 2024 | 11.20 | 11.28 | 11.13 | 11.26 | 11.26 | 147,900 |
13 Feb 2024 | 10.64 | 10.75 | 10.57 | 10.68 | 10.68 | 44,400 |
12 Feb 2024 | 10.12 | 10.77 | 10.12 | 10.76 | 10.76 | 147,900 |
09 Feb 2024 | 10.09 | 10.27 | 10.08 | 10.14 | 10.14 | 97,900 |
08 Feb 2024 | 9.89 | 10.01 | 9.80 | 9.87 | 9.87 | 67,800 |
07 Feb 2024 | 9.63 | 9.93 | 9.59 | 9.91 | 9.91 | 62,400 |
06 Feb 2024 | 9.47 | 9.70 | 9.47 | 9.66 | 9.66 | 104,400 |
05 Feb 2024 | 9.41 | 9.43 | 9.27 | 9.29 | 9.29 | 39,900 |
02 Feb 2024 | 9.31 | 9.44 | 9.28 | 9.32 | 9.32 | 62,800 |
01 Feb 2024 | 9.28 | 9.39 | 9.21 | 9.32 | 9.32 | 120,300 |
31 Jan 2024 | 9.36 | 9.55 | 9.27 | 9.27 | 9.27 | 250,400 |
30 Jan 2024 | 9.40 | 9.69 | 9.37 | 9.64 | 9.64 | 112,500 |
29 Jan 2024 | 9.15 | 9.41 | 9.11 | 9.35 | 9.35 | 139,600 |
26 Jan 2024 | 9.14 | 9.28 | 9.14 | 9.19 | 9.19 | 154,900 |
25 Jan 2024 | 8.97 | 9.03 | 8.83 | 9.02 | 9.02 | 74,900 |
24 Jan 2024 | 9.03 | 9.13 | 8.94 | 8.94 | 8.94 | 47,700 |
23 Jan 2024 | 8.88 | 9.07 | 8.84 | 8.96 | 8.96 | 110,100 |
22 Jan 2024 | 9.64 | 9.70 | 9.35 | 9.51 | 9.51 | 170,900 |
19 Jan 2024 | 10.04 | 10.17 | 9.84 | 10.08 | 10.08 | 45,000 |
18 Jan 2024 | 10.29 | 10.31 | 9.84 | 9.92 | 9.92 | 80,900 |
17 Jan 2024 | 10.40 | 10.47 | 10.24 | 10.34 | 10.34 | 58,500 |
16 Jan 2024 | 10.29 | 10.54 | 10.16 | 10.54 | 10.54 | 52,300 |
15 Jan 2024 | 10.25 | 10.40 | 10.20 | 10.31 | 10.31 | 367,400 |
12 Jan 2024 | 10.95 | 11.05 | 10.44 | 10.45 | 10.45 | 170,500 |
11 Jan 2024 | 10.78 | 10.97 | 10.46 | 10.58 | 10.58 | 360,400 |
10 Jan 2024 | 9.73 | 10.20 | 9.69 | 10.13 | 10.13 | 379,100 |
09 Jan 2024 | 9.19 | 9.26 | 9.13 | 9.20 | 9.20 | 180,000 |
08 Jan 2024 | 9.30 | 9.61 | 9.16 | 9.52 | 9.52 | 193,800 |
05 Jan 2024 | 9.11 | 9.25 | 9.00 | 9.12 | 9.12 | 83,900 |
04 Jan 2024 | 9.13 | 9.37 | 9.08 | 9.32 | 9.32 | 86,800 |
03 Jan 2024 | 9.17 | 9.17 | 8.93 | 9.04 | 9.04 | 145,300 |
02 Jan 2024 | 9.70 | 9.77 | 9.60 | 9.64 | 9.64 | 192,300 |
29 Dec 2023 | 9.75 | 9.76 | 9.31 | 9.52 | 9.52 | 228,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |