Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.97 | 13.17 | 12.62 | 12.85 | 12.85 | 119,995 |
02 May 2024 | 13.17 | 13.40 | 12.98 | 13.01 | 13.01 | 181,200 |
01 May 2024 | 12.95 | 13.82 | 12.94 | 13.30 | 13.30 | 492,100 |
30 Apr 2024 | 13.27 | 13.77 | 12.85 | 13.42 | 13.42 | 1,728,800 |
29 Apr 2024 | 13.87 | 13.97 | 12.94 | 13.30 | 13.30 | 561,900 |
26 Apr 2024 | 13.48 | 14.10 | 13.30 | 13.89 | 13.89 | 934,900 |
25 Apr 2024 | 13.43 | 13.48 | 13.10 | 13.48 | 13.48 | 184,200 |
24 Apr 2024 | 13.35 | 13.44 | 12.90 | 13.22 | 13.22 | 477,000 |
23 Apr 2024 | 13.20 | 13.63 | 12.81 | 13.15 | 13.15 | 678,500 |
22 Apr 2024 | 12.90 | 13.33 | 12.61 | 13.22 | 13.22 | 840,800 |
19 Apr 2024 | 13.05 | 13.05 | 12.60 | 12.84 | 12.84 | 246,000 |
18 Apr 2024 | 13.27 | 13.27 | 12.78 | 13.00 | 13.00 | 109,900 |
17 Apr 2024 | 13.55 | 13.55 | 12.88 | 13.12 | 13.12 | 72,600 |
16 Apr 2024 | 13.55 | 13.69 | 13.11 | 13.50 | 13.50 | 126,100 |
15 Apr 2024 | 13.68 | 13.99 | 13.45 | 13.55 | 13.55 | 149,700 |
12 Apr 2024 | 13.69 | 13.93 | 13.39 | 13.51 | 13.51 | 23,800 |
11 Apr 2024 | 13.60 | 13.60 | 13.31 | 13.50 | 13.50 | 128,300 |
10 Apr 2024 | 13.51 | 13.63 | 13.36 | 13.50 | 13.50 | 21,300 |
09 Apr 2024 | 13.84 | 14.11 | 13.03 | 13.50 | 13.50 | 117,500 |
08 Apr 2024 | 13.70 | 13.92 | 13.15 | 13.50 | 13.50 | 115,100 |
05 Apr 2024 | 13.50 | 13.60 | 13.21 | 13.46 | 13.46 | 49,700 |
04 Apr 2024 | 13.41 | 13.91 | 12.91 | 13.50 | 13.50 | 304,000 |
03 Apr 2024 | 13.03 | 13.34 | 12.83 | 13.11 | 13.11 | 96,800 |
02 Apr 2024 | 13.10 | 13.49 | 12.75 | 13.00 | 13.00 | 43,600 |
01 Apr 2024 | 13.20 | 13.37 | 12.77 | 13.00 | 13.00 | 10,600 |
28 Mar 2024 | 12.67 | 13.05 | 12.64 | 12.85 | 12.85 | 15,800 |
27 Mar 2024 | 12.81 | 13.10 | 12.81 | 12.92 | 12.92 | 6,100 |
26 Mar 2024 | 13.08 | 13.25 | 12.75 | 12.97 | 12.97 | 34,700 |
25 Mar 2024 | 12.81 | 13.25 | 12.81 | 13.00 | 13.00 | 127,700 |
22 Mar 2024 | 13.00 | 13.45 | 12.75 | 13.00 | 13.00 | 188,400 |
21 Mar 2024 | 13.28 | 13.44 | 12.58 | 13.17 | 13.17 | 198,900 |
20 Mar 2024 | 13.00 | 13.35 | 12.95 | 13.25 | 13.25 | 59,000 |
19 Mar 2024 | 13.00 | 13.42 | 12.49 | 13.06 | 13.06 | 70,000 |
18 Mar 2024 | 13.00 | 13.20 | 12.65 | 13.05 | 13.05 | 129,400 |
15 Mar 2024 | 12.70 | 13.65 | 12.70 | 13.09 | 13.09 | 145,900 |
14 Mar 2024 | 12.50 | 13.45 | 12.50 | 12.65 | 12.65 | 34,200 |
13 Mar 2024 | 12.01 | 12.72 | 12.01 | 12.50 | 12.50 | 140,600 |
12 Mar 2024 | 11.90 | 12.29 | 11.90 | 12.21 | 12.21 | 11,200 |
11 Mar 2024 | 11.83 | 12.48 | 11.81 | 12.01 | 12.01 | 12,700 |
08 Mar 2024 | 12.50 | 12.70 | 12.00 | 12.27 | 12.27 | 56,200 |
07 Mar 2024 | 12.33 | 12.70 | 12.30 | 12.64 | 12.64 | 29,000 |
06 Mar 2024 | 12.34 | 12.40 | 11.95 | 12.21 | 12.21 | 1,400 |
05 Mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 400 |
04 Mar 2024 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | 5,500 |
01 Mar 2024 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | 3,900 |
29 Feb 2024 | 12.17 | 12.17 | 11.87 | 11.87 | 11.87 | 500 |
28 Feb 2024 | 11.20 | 11.95 | 11.20 | 11.90 | 11.90 | 2,300 |
27 Feb 2024 | 11.34 | 12.25 | 11.34 | 12.20 | 12.20 | 4,000 |
26 Feb 2024 | 12.28 | 12.40 | 11.48 | 11.73 | 11.73 | 7,100 |
23 Feb 2024 | 12.40 | 12.40 | 12.09 | 12.09 | 12.09 | 5,500 |
22 Feb 2024 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | 300 |
21 Feb 2024 | 12.70 | 12.70 | 12.45 | 12.45 | 12.45 | 11,600 |
20 Feb 2024 | 12.44 | 12.84 | 12.35 | 12.60 | 12.60 | 37,400 |
16 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 400 |
15 Feb 2024 | 11.62 | 12.20 | 11.62 | 12.20 | 12.20 | 5,300 |
14 Feb 2024 | 12.20 | 12.20 | 11.91 | 11.91 | 11.91 | 700 |
13 Feb 2024 | 12.25 | 12.25 | 11.83 | 12.20 | 12.20 | 9,500 |
12 Feb 2024 | 11.76 | 12.24 | 11.76 | 12.23 | 12.23 | 2,800 |
09 Feb 2024 | 11.71 | 12.57 | 11.71 | 12.00 | 12.00 | 40,900 |
08 Feb 2024 | 13.00 | 13.00 | 12.47 | 12.63 | 12.63 | 17,600 |
07 Feb 2024 | 12.80 | 13.06 | 12.39 | 13.00 | 13.00 | 30,800 |
06 Feb 2024 | 12.80 | 12.80 | 12.53 | 12.80 | 12.80 | 35,400 |
05 Feb 2024 | 12.70 | 13.00 | 12.60 | 12.84 | 12.84 | 69,700 |
02 Feb 2024 | 12.70 | 13.00 | 12.70 | 12.75 | 12.75 | 15,200 |
01 Feb 2024 | 13.00 | 13.00 | 12.61 | 12.80 | 12.80 | 7,700 |
31 Jan 2024 | 12.49 | 13.47 | 12.30 | 13.00 | 13.00 | 17,300 |
30 Jan 2024 | 12.59 | 12.59 | 12.05 | 12.50 | 12.50 | 6,100 |
29 Jan 2024 | 12.31 | 12.49 | 12.31 | 12.49 | 12.49 | 1,900 |
26 Jan 2024 | 12.52 | 12.70 | 11.86 | 12.46 | 12.46 | 13,000 |
25 Jan 2024 | 12.50 | 12.99 | 12.47 | 12.47 | 12.47 | 8,500 |
24 Jan 2024 | 12.36 | 13.11 | 12.05 | 12.47 | 12.47 | 20,900 |
23 Jan 2024 | 12.00 | 12.33 | 12.00 | 12.15 | 12.15 | 12,500 |
22 Jan 2024 | 12.07 | 12.07 | 11.90 | 11.99 | 11.99 | 9,200 |
19 Jan 2024 | 12.06 | 12.06 | 11.80 | 11.80 | 11.80 | 5,200 |
18 Jan 2024 | 11.73 | 12.35 | 11.49 | 12.00 | 12.00 | 15,900 |
17 Jan 2024 | 11.40 | 11.50 | 11.20 | 11.45 | 11.45 | 14,200 |
16 Jan 2024 | 11.36 | 11.40 | 11.25 | 11.39 | 11.39 | 3,200 |
12 Jan 2024 | 11.18 | 11.25 | 11.00 | 11.20 | 11.20 | 5,700 |
11 Jan 2024 | 10.67 | 11.15 | 10.65 | 11.07 | 11.07 | 10,800 |
10 Jan 2024 | 10.83 | 11.18 | 10.75 | 11.18 | 11.18 | 8,400 |
09 Jan 2024 | 11.02 | 11.24 | 10.58 | 10.58 | 10.58 | 1,500 |
08 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
05 Jan 2024 | 10.78 | 11.09 | 10.78 | 11.00 | 11.00 | 3,600 |
04 Jan 2024 | 11.53 | 11.53 | 10.58 | 11.15 | 11.15 | 6,600 |
03 Jan 2024 | 11.41 | 11.70 | 11.00 | 11.35 | 11.35 | 3,900 |
02 Jan 2024 | 12.45 | 12.45 | 11.46 | 11.75 | 11.75 | 10,900 |
29 Dec 2023 | 11.47 | 12.36 | 11.19 | 12.36 | 12.36 | 57,000 |
28 Dec 2023 | 11.10 | 11.15 | 11.00 | 11.15 | 11.15 | 17,100 |
27 Dec 2023 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 29,400 |
26 Dec 2023 | 10.94 | 11.20 | 10.80 | 11.20 | 11.20 | 14,500 |
22 Dec 2023 | 10.85 | 10.94 | 10.70 | 10.94 | 10.94 | 8,200 |
21 Dec 2023 | 10.60 | 10.91 | 10.60 | 10.86 | 10.86 | 11,900 |
20 Dec 2023 | 10.45 | 10.80 | 10.33 | 10.80 | 10.80 | 1,000 |
19 Dec 2023 | 10.84 | 10.84 | 10.44 | 10.50 | 10.50 | 8,300 |
18 Dec 2023 | 11.28 | 11.28 | 10.42 | 11.20 | 11.20 | 2,800 |
15 Dec 2023 | 10.00 | 10.87 | 9.96 | 10.87 | 10.87 | 38,700 |
14 Dec 2023 | 10.00 | 10.00 | 9.77 | 9.99 | 9.99 | 45,300 |
13 Dec 2023 | 9.78 | 10.00 | 9.78 | 9.99 | 9.99 | 32,700 |
12 Dec 2023 | 10.32 | 10.32 | 9.97 | 10.03 | 10.03 | 11,300 |
11 Dec 2023 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 33,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |