Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 12.65 | 12.73 | 12.58 | 12.69 | 12.69 | 42,605 |
20 May 2024 | 12.61 | 12.87 | 12.53 | 12.62 | 12.62 | 222,700 |
17 May 2024 | 12.60 | 12.67 | 12.48 | 12.56 | 12.56 | 251,100 |
16 May 2024 | 12.79 | 12.80 | 12.54 | 12.58 | 12.58 | 253,400 |
15 May 2024 | 13.10 | 13.13 | 12.77 | 12.88 | 12.88 | 209,500 |
14 May 2024 | 12.50 | 13.01 | 12.49 | 12.93 | 12.93 | 226,300 |
13 May 2024 | 12.35 | 12.47 | 12.20 | 12.29 | 12.29 | 290,900 |
10 May 2024 | 12.33 | 12.40 | 12.03 | 12.26 | 12.26 | 300,300 |
09 May 2024 | 12.37 | 12.42 | 11.97 | 12.26 | 12.26 | 391,400 |
08 May 2024 | 12.00 | 12.64 | 11.16 | 12.42 | 12.42 | 412,300 |
07 May 2024 | 12.51 | 12.87 | 12.51 | 12.63 | 12.63 | 238,200 |
06 May 2024 | 12.56 | 12.66 | 12.43 | 12.45 | 12.45 | 345,500 |
03 May 2024 | 12.72 | 12.80 | 12.38 | 12.43 | 12.43 | 192,400 |
02 May 2024 | 11.99 | 12.53 | 11.88 | 12.47 | 12.47 | 401,600 |
01 May 2024 | 12.13 | 12.25 | 11.73 | 11.85 | 11.85 | 225,400 |
30 Apr 2024 | 12.67 | 12.67 | 12.10 | 12.10 | 12.10 | 271,600 |
29 Apr 2024 | 12.70 | 12.91 | 12.66 | 12.82 | 12.82 | 198,500 |
26 Apr 2024 | 12.86 | 12.95 | 12.62 | 12.64 | 12.64 | 133,500 |
25 Apr 2024 | 12.89 | 12.89 | 12.60 | 12.79 | 12.79 | 181,100 |
24 Apr 2024 | 12.97 | 13.09 | 12.85 | 13.07 | 13.07 | 213,800 |
23 Apr 2024 | 12.75 | 13.15 | 12.75 | 13.02 | 13.02 | 206,200 |
22 Apr 2024 | 12.82 | 12.93 | 12.76 | 12.78 | 12.78 | 149,000 |
19 Apr 2024 | 12.80 | 13.00 | 12.69 | 12.88 | 12.88 | 154,600 |
18 Apr 2024 | 12.99 | 13.13 | 12.81 | 12.83 | 12.83 | 164,200 |
17 Apr 2024 | 13.11 | 13.19 | 12.84 | 12.91 | 12.91 | 171,900 |
16 Apr 2024 | 13.23 | 13.23 | 12.98 | 13.02 | 13.02 | 188,100 |
15 Apr 2024 | 13.68 | 13.87 | 13.38 | 13.46 | 13.46 | 177,100 |
12 Apr 2024 | 13.45 | 13.69 | 13.45 | 13.57 | 13.57 | 158,100 |
11 Apr 2024 | 13.60 | 13.62 | 13.35 | 13.58 | 13.58 | 141,500 |
10 Apr 2024 | 13.26 | 13.71 | 13.06 | 13.55 | 13.55 | 270,800 |
09 Apr 2024 | 13.55 | 13.78 | 13.50 | 13.67 | 13.67 | 232,900 |
08 Apr 2024 | 13.83 | 13.93 | 13.51 | 13.51 | 13.51 | 156,100 |
05 Apr 2024 | 13.64 | 13.92 | 13.64 | 13.78 | 13.78 | 177,100 |
04 Apr 2024 | 14.30 | 14.32 | 13.49 | 13.68 | 13.68 | 374,900 |
03 Apr 2024 | 13.91 | 14.19 | 13.91 | 14.09 | 14.09 | 191,200 |
02 Apr 2024 | 13.74 | 13.96 | 13.71 | 13.91 | 13.91 | 189,500 |
01 Apr 2024 | 14.12 | 14.26 | 13.86 | 13.97 | 13.97 | 229,700 |
28 Mar 2024 | 13.99 | 14.29 | 13.99 | 14.14 | 14.14 | 211,700 |
27 Mar 2024 | 13.92 | 14.04 | 13.78 | 14.02 | 14.02 | 326,800 |
26 Mar 2024 | 13.51 | 13.69 | 13.38 | 13.52 | 13.52 | 233,900 |
25 Mar 2024 | 13.49 | 13.62 | 13.36 | 13.44 | 13.44 | 157,900 |
22 Mar 2024 | 13.53 | 13.61 | 13.34 | 13.50 | 13.50 | 159,500 |
21 Mar 2024 | 13.31 | 13.58 | 13.28 | 13.45 | 13.45 | 228,800 |
20 Mar 2024 | 13.17 | 13.31 | 13.03 | 13.22 | 13.22 | 166,000 |
19 Mar 2024 | 12.86 | 13.25 | 12.66 | 13.23 | 13.23 | 226,800 |
18 Mar 2024 | 13.30 | 13.30 | 12.91 | 12.93 | 12.93 | 265,900 |
15 Mar 2024 | 12.90 | 13.23 | 12.85 | 13.02 | 13.02 | 398,900 |
14 Mar 2024 | 13.41 | 13.48 | 12.88 | 12.96 | 12.96 | 246,900 |
13 Mar 2024 | 13.12 | 13.48 | 13.12 | 13.41 | 13.41 | 183,400 |
12 Mar 2024 | 13.43 | 13.45 | 13.18 | 13.19 | 13.19 | 261,900 |
11 Mar 2024 | 13.38 | 13.53 | 13.38 | 13.44 | 13.44 | 179,300 |
08 Mar 2024 | 13.64 | 13.89 | 13.43 | 13.46 | 13.46 | 259,900 |
07 Mar 2024 | 13.62 | 13.85 | 13.46 | 13.48 | 13.48 | 185,200 |
06 Mar 2024 | 13.41 | 13.65 | 13.31 | 13.44 | 13.44 | 203,900 |
05 Mar 2024 | 13.46 | 13.61 | 13.22 | 13.23 | 13.23 | 213,100 |
04 Mar 2024 | 13.62 | 13.87 | 13.56 | 13.59 | 13.59 | 239,800 |
01 Mar 2024 | 14.05 | 14.05 | 13.56 | 13.56 | 13.56 | 266,900 |
29 Feb 2024 | 13.79 | 14.03 | 13.68 | 13.94 | 13.94 | 339,600 |
28 Feb 2024 | 13.33 | 13.64 | 13.30 | 13.52 | 13.52 | 364,100 |
27 Feb 2024 | 13.44 | 13.50 | 13.28 | 13.43 | 13.43 | 240,800 |
26 Feb 2024 | 13.25 | 13.56 | 13.13 | 13.33 | 13.33 | 274,400 |
23 Feb 2024 | 13.06 | 13.43 | 12.98 | 13.30 | 13.30 | 325,400 |
22 Feb 2024 | 13.71 | 13.80 | 13.08 | 13.11 | 13.11 | 540,300 |
21 Feb 2024 | 13.47 | 13.65 | 13.38 | 13.58 | 13.58 | 420,800 |
20 Feb 2024 | 13.09 | 13.40 | 12.95 | 13.39 | 13.39 | 596,600 |
16 Feb 2024 | 14.52 | 14.52 | 13.19 | 13.23 | 13.23 | 870,900 |
15 Feb 2024 | 14.51 | 14.77 | 13.29 | 14.60 | 14.60 | 1,098,000 |
14 Feb 2024 | 16.08 | 16.50 | 16.05 | 16.44 | 16.44 | 327,800 |
13 Feb 2024 | 16.62 | 16.72 | 15.74 | 15.78 | 15.78 | 379,900 |
12 Feb 2024 | 16.96 | 17.65 | 16.96 | 17.44 | 17.44 | 306,400 |
09 Feb 2024 | 16.88 | 16.99 | 16.65 | 16.86 | 16.86 | 239,200 |
08 Feb 2024 | 16.70 | 17.13 | 16.64 | 17.04 | 17.04 | 188,500 |
07 Feb 2024 | 16.82 | 16.92 | 16.46 | 16.70 | 16.70 | 182,800 |
06 Feb 2024 | 16.73 | 16.94 | 16.63 | 16.74 | 16.74 | 214,000 |
05 Feb 2024 | 16.85 | 17.00 | 16.51 | 16.75 | 16.75 | 363,300 |
02 Feb 2024 | 16.41 | 16.75 | 16.26 | 16.58 | 16.58 | 171,800 |
01 Feb 2024 | 16.31 | 16.73 | 16.25 | 16.70 | 16.70 | 224,300 |
31 Jan 2024 | 16.82 | 16.82 | 16.09 | 16.10 | 16.10 | 201,100 |
30 Jan 2024 | 16.48 | 16.82 | 16.47 | 16.82 | 16.82 | 228,900 |
29 Jan 2024 | 16.33 | 16.66 | 16.11 | 16.65 | 16.65 | 136,700 |
26 Jan 2024 | 16.39 | 16.57 | 16.23 | 16.32 | 16.32 | 185,100 |
25 Jan 2024 | 15.90 | 16.42 | 15.90 | 16.26 | 16.26 | 247,000 |
24 Jan 2024 | 16.04 | 16.08 | 15.44 | 15.53 | 15.53 | 162,100 |
23 Jan 2024 | 16.18 | 16.18 | 15.77 | 15.77 | 15.77 | 201,700 |
22 Jan 2024 | 15.83 | 16.25 | 15.83 | 15.93 | 15.93 | 200,600 |
19 Jan 2024 | 15.69 | 15.69 | 15.27 | 15.59 | 15.59 | 165,700 |
18 Jan 2024 | 15.61 | 15.94 | 15.19 | 15.53 | 15.53 | 167,300 |
17 Jan 2024 | 15.24 | 15.49 | 15.19 | 15.47 | 15.47 | 305,600 |
16 Jan 2024 | 15.68 | 15.80 | 15.46 | 15.58 | 15.58 | 153,500 |
12 Jan 2024 | 16.24 | 16.24 | 15.80 | 15.89 | 15.89 | 185,900 |
11 Jan 2024 | 15.78 | 15.94 | 15.47 | 15.94 | 15.94 | 206,500 |
10 Jan 2024 | 15.59 | 15.89 | 15.44 | 15.88 | 15.88 | 188,100 |
09 Jan 2024 | 15.67 | 15.72 | 15.34 | 15.65 | 15.65 | 171,000 |
08 Jan 2024 | 15.70 | 15.93 | 15.55 | 15.93 | 15.93 | 236,800 |
05 Jan 2024 | 15.59 | 15.90 | 15.59 | 15.70 | 15.70 | 279,000 |
04 Jan 2024 | 15.68 | 15.86 | 15.58 | 15.76 | 15.76 | 201,000 |
03 Jan 2024 | 16.03 | 16.09 | 15.63 | 15.68 | 15.68 | 177,300 |
02 Jan 2024 | 16.54 | 16.62 | 16.10 | 16.23 | 16.23 | 184,700 |
29 Dec 2023 | 17.19 | 17.21 | 16.65 | 16.69 | 16.69 | 169,000 |
28 Dec 2023 | 16.97 | 17.13 | 16.93 | 17.11 | 17.11 | 125,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |