Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 12.97 | 13.05 | 12.97 | 13.01 | 13.01 | 8,800 |
06 May 2024 | 13.38 | 13.38 | 12.89 | 12.89 | 12.89 | 6,300 |
03 May 2024 | 12.96 | 12.96 | 12.53 | 12.60 | 12.60 | 7,200 |
02 May 2024 | 12.36 | 12.59 | 12.36 | 12.52 | 12.52 | 15,800 |
01 May 2024 | 13.03 | 13.03 | 12.56 | 12.62 | 12.62 | 13,000 |
30 Apr 2024 | 12.81 | 12.98 | 12.51 | 12.54 | 12.54 | 16,100 |
29 Apr 2024 | 12.84 | 12.89 | 12.82 | 12.89 | 12.89 | 3,500 |
26 Apr 2024 | 13.69 | 13.74 | 13.65 | 13.74 | 13.74 | 8,600 |
25 Apr 2024 | 13.80 | 13.88 | 13.80 | 13.88 | 13.88 | 2,600 |
24 Apr 2024 | 13.74 | 13.76 | 13.70 | 13.76 | 13.76 | 16,400 |
23 Apr 2024 | 13.48 | 13.48 | 13.30 | 13.32 | 13.32 | 3,300 |
22 Apr 2024 | 13.36 | 13.49 | 13.35 | 13.46 | 13.46 | 5,700 |
19 Apr 2024 | 12.70 | 12.72 | 12.67 | 12.67 | 12.67 | 12,100 |
18 Apr 2024 | 12.56 | 12.60 | 12.53 | 12.53 | 12.53 | 6,900 |
17 Apr 2024 | 12.50 | 12.65 | 12.50 | 12.59 | 12.59 | 12,700 |
16 Apr 2024 | 12.43 | 12.48 | 12.36 | 12.41 | 12.41 | 42,800 |
15 Apr 2024 | 12.48 | 12.48 | 12.40 | 12.42 | 12.42 | 9,300 |
12 Apr 2024 | 12.24 | 12.24 | 12.19 | 12.21 | 12.21 | 4,000 |
11 Apr 2024 | 12.71 | 12.71 | 12.52 | 12.55 | 12.55 | 7,700 |
10 Apr 2024 | 12.44 | 12.45 | 12.41 | 12.45 | 12.45 | 8,800 |
09 Apr 2024 | 12.69 | 12.78 | 12.69 | 12.76 | 12.76 | 10,500 |
08 Apr 2024 | 12.58 | 12.65 | 12.58 | 12.61 | 12.61 | 8,200 |
05 Apr 2024 | 12.62 | 12.76 | 12.62 | 12.73 | 12.73 | 10,800 |
04 Apr 2024 | 13.15 | 13.20 | 13.03 | 13.06 | 13.06 | 6,300 |
03 Apr 2024 | 13.03 | 13.14 | 13.03 | 13.14 | 13.14 | 6,300 |
02 Apr 2024 | 12.91 | 12.95 | 12.89 | 12.94 | 12.94 | 17,900 |
01 Apr 2024 | 12.97 | 12.97 | 12.77 | 12.77 | 12.77 | 20,300 |
28 Mar 2024 | 12.77 | 12.81 | 12.77 | 12.79 | 12.79 | 6,300 |
27 Mar 2024 | 13.02 | 13.06 | 13.02 | 13.03 | 13.03 | 7,500 |
26 Mar 2024 | 12.73 | 12.73 | 12.68 | 12.68 | 12.68 | 4,900 |
25 Mar 2024 | 13.01 | 13.04 | 12.99 | 13.01 | 13.01 | 13,600 |
22 Mar 2024 | 13.19 | 13.19 | 13.11 | 13.11 | 13.11 | 12,700 |
21 Mar 2024 | 13.29 | 13.32 | 13.29 | 13.31 | 13.31 | 4,800 |
20 Mar 2024 | 13.64 | 13.64 | 13.17 | 13.20 | 13.20 | 5,100 |
19 Mar 2024 | 13.44 | 13.44 | 12.96 | 13.02 | 13.02 | 13,300 |
18 Mar 2024 | 13.39 | 13.39 | 13.30 | 13.30 | 13.30 | 11,200 |
15 Mar 2024 | 13.24 | 13.26 | 13.23 | 13.23 | 13.23 | 2,900 |
14 Mar 2024 | 13.45 | 13.45 | 13.41 | 13.44 | 13.44 | 4,300 |
13 Mar 2024 | 13.58 | 13.63 | 13.56 | 13.56 | 13.56 | 3,800 |
12 Mar 2024 | 14.10 | 14.16 | 14.05 | 14.13 | 14.13 | 8,600 |
11 Mar 2024 | 13.72 | 13.74 | 13.69 | 13.72 | 13.72 | 6,000 |
08 Mar 2024 | 13.51 | 13.56 | 13.51 | 13.53 | 13.53 | 5,100 |
07 Mar 2024 | 13.55 | 13.62 | 13.55 | 13.60 | 13.60 | 6,300 |
06 Mar 2024 | 13.73 | 13.81 | 13.68 | 13.69 | 13.69 | 10,300 |
05 Mar 2024 | 13.80 | 13.86 | 13.75 | 13.75 | 13.75 | 10,500 |
04 Mar 2024 | 14.06 | 14.27 | 14.06 | 14.22 | 14.22 | 4,300 |
01 Mar 2024 | 14.41 | 14.45 | 14.41 | 14.44 | 14.44 | 8,000 |
29 Feb 2024 | 13.95 | 13.96 | 13.90 | 13.90 | 13.90 | 11,500 |
28 Feb 2024 | 14.01 | 14.03 | 13.99 | 14.03 | 14.03 | 3,200 |
27 Feb 2024 | 14.15 | 14.20 | 14.15 | 14.19 | 14.19 | 12,800 |
26 Feb 2024 | 14.10 | 14.14 | 14.04 | 14.07 | 14.07 | 7,500 |
23 Feb 2024 | 14.24 | 14.24 | 14.19 | 14.24 | 14.24 | 18,400 |
22 Feb 2024 | 14.36 | 14.37 | 14.30 | 14.37 | 14.37 | 9,200 |
21 Feb 2024 | 13.83 | 13.83 | 13.78 | 13.80 | 13.80 | 6,200 |
20 Feb 2024 | 13.83 | 13.83 | 13.79 | 13.83 | 13.83 | 6,100 |
16 Feb 2024 | 13.81 | 13.82 | 13.74 | 13.76 | 13.76 | 37,400 |
15 Feb 2024 | 13.16 | 13.21 | 13.16 | 13.19 | 13.19 | 9,300 |
14 Feb 2024 | 13.36 | 13.36 | 13.22 | 13.28 | 13.28 | 7,900 |
13 Feb 2024 | 13.35 | 13.39 | 13.22 | 13.27 | 13.27 | 14,200 |
12 Feb 2024 | 13.77 | 13.77 | 12.95 | 13.49 | 13.49 | 24,800 |
09 Feb 2024 | 13.10 | 13.25 | 13.10 | 13.25 | 13.25 | 26,800 |
08 Feb 2024 | 12.96 | 13.41 | 12.96 | 13.35 | 13.35 | 7,800 |
07 Feb 2024 | 14.50 | 14.50 | 13.94 | 13.99 | 13.99 | 51,900 |
06 Feb 2024 | 13.69 | 13.69 | 13.59 | 13.64 | 13.64 | 14,600 |
05 Feb 2024 | 12.91 | 13.15 | 12.91 | 13.15 | 13.15 | 12,800 |
02 Feb 2024 | 12.86 | 12.89 | 12.75 | 12.84 | 12.84 | 12,900 |
01 Feb 2024 | 13.12 | 13.15 | 13.01 | 13.13 | 13.13 | 13,700 |
31 Jan 2024 | 13.08 | 13.16 | 13.07 | 13.14 | 13.14 | 9,800 |
30 Jan 2024 | 13.14 | 13.14 | 13.02 | 13.10 | 13.10 | 10,600 |
29 Jan 2024 | 13.29 | 13.29 | 12.95 | 13.02 | 13.02 | 12,700 |
26 Jan 2024 | 12.78 | 12.84 | 12.78 | 12.83 | 12.83 | 13,800 |
25 Jan 2024 | 12.79 | 12.80 | 12.69 | 12.70 | 12.70 | 11,900 |
24 Jan 2024 | 12.32 | 12.43 | 12.22 | 12.28 | 12.28 | 30,200 |
23 Jan 2024 | 11.83 | 11.93 | 11.83 | 11.91 | 11.91 | 21,700 |
22 Jan 2024 | 11.42 | 11.43 | 11.35 | 11.41 | 11.41 | 19,900 |
19 Jan 2024 | 12.05 | 12.17 | 12.02 | 12.17 | 12.17 | 16,400 |
18 Jan 2024 | 12.35 | 12.43 | 12.28 | 12.38 | 12.38 | 15,200 |
17 Jan 2024 | 12.55 | 12.55 | 12.34 | 12.49 | 12.49 | 54,100 |
16 Jan 2024 | 13.01 | 13.01 | 12.86 | 12.86 | 12.86 | 21,000 |
12 Jan 2024 | 13.07 | 13.07 | 12.94 | 13.03 | 13.03 | 16,200 |
11 Jan 2024 | 13.23 | 13.25 | 13.19 | 13.24 | 13.24 | 13,500 |
10 Jan 2024 | 13.03 | 13.04 | 12.95 | 12.96 | 12.96 | 20,700 |
09 Jan 2024 | 12.70 | 12.79 | 12.70 | 12.78 | 12.78 | 20,600 |
08 Jan 2024 | 12.00 | 12.92 | 12.00 | 12.52 | 12.52 | 9,800 |
05 Jan 2024 | 12.25 | 12.77 | 12.25 | 12.73 | 12.73 | 9,600 |
04 Jan 2024 | 12.73 | 12.78 | 12.73 | 12.75 | 12.75 | 28,500 |
03 Jan 2024 | 12.50 | 12.89 | 12.50 | 12.89 | 12.89 | 16,200 |
02 Jan 2024 | 12.91 | 12.91 | 12.81 | 12.83 | 12.83 | 12,100 |
29 Dec 2023 | 13.06 | 13.09 | 13.03 | 13.05 | 13.05 | 8,400 |
28 Dec 2023 | 12.78 | 12.84 | 12.76 | 12.77 | 12.77 | 8,400 |
27 Dec 2023 | 11.98 | 12.47 | 11.98 | 12.43 | 12.43 | 21,200 |
26 Dec 2023 | 11.96 | 12.24 | 11.96 | 12.18 | 12.18 | 11,900 |
22 Dec 2023 | 12.20 | 12.25 | 11.75 | 12.23 | 12.23 | 15,400 |
21 Dec 2023 | 11.78 | 12.06 | 11.78 | 12.06 | 12.06 | 26,200 |
20 Dec 2023 | 12.03 | 12.07 | 11.96 | 11.98 | 11.98 | 23,800 |
19 Dec 2023 | 11.75 | 12.20 | 11.75 | 11.94 | 11.94 | 18,400 |
18 Dec 2023 | 12.18 | 12.23 | 12.18 | 12.23 | 12.23 | 211,000 |
15 Dec 2023 | 12.25 | 12.28 | 12.20 | 12.22 | 12.22 | 61,300 |
14 Dec 2023 | 12.67 | 12.67 | 12.30 | 12.33 | 12.33 | 21,500 |
13 Dec 2023 | 12.08 | 12.17 | 12.03 | 12.09 | 12.09 | 19,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |