Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.65 | 11.65 | 11.20 | 11.55 | 11.55 | 1,614 |
02 May 2024 | 11.60 | 11.65 | 11.45 | 11.45 | 11.45 | 894 |
30 Apr 2024 | 11.45 | 11.65 | 10.90 | 11.40 | 11.40 | 4,350 |
29 Apr 2024 | 11.65 | 11.65 | 11.10 | 11.65 | 11.65 | 3,264 |
26 Apr 2024 | 11.25 | 11.50 | 11.25 | 11.45 | 11.45 | 1,347 |
25 Apr 2024 | 11.40 | 11.40 | 11.05 | 11.40 | 11.40 | 1,460 |
24 Apr 2024 | 11.05 | 11.35 | 10.85 | 11.30 | 11.30 | 3,197 |
23 Apr 2024 | 11.30 | 11.40 | 10.85 | 11.20 | 11.20 | 3,504 |
22 Apr 2024 | 10.95 | 11.40 | 10.90 | 11.15 | 11.15 | 2,694 |
19 Apr 2024 | 10.35 | 10.95 | 10.35 | 10.95 | 10.95 | 3,190 |
18 Apr 2024 | 10.70 | 10.90 | 10.50 | 10.70 | 10.70 | 2,872 |
17 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 221 |
16 Apr 2024 | 11.20 | 11.30 | 10.60 | 11.00 | 11.00 | 5,872 |
15 Apr 2024 | 10.75 | 11.20 | 10.60 | 11.20 | 11.20 | 14,605 |
12 Apr 2024 | 11.10 | 11.25 | 10.95 | 11.20 | 11.20 | 7,380 |
11 Apr 2024 | 11.30 | 11.45 | 11.05 | 11.25 | 11.25 | 3,343 |
10 Apr 2024 | 12.00 | 12.00 | 11.30 | 11.55 | 11.55 | 3,501 |
09 Apr 2024 | 11.85 | 12.05 | 11.65 | 11.90 | 11.90 | 1,003 |
08 Apr 2024 | 12.20 | 12.40 | 11.75 | 11.75 | 11.75 | 5,300 |
05 Apr 2024 | 12.25 | 12.40 | 12.25 | 12.35 | 12.35 | 632 |
04 Apr 2024 | 12.20 | 12.45 | 12.05 | 12.20 | 12.20 | 1,060 |
03 Apr 2024 | 12.65 | 12.70 | 12.25 | 12.25 | 12.25 | 1,390 |
02 Apr 2024 | 12.70 | 12.75 | 12.45 | 12.50 | 12.50 | 982 |
28 Mar 2024 | 12.75 | 12.95 | 12.50 | 12.70 | 12.70 | 1,881 |
27 Mar 2024 | 12.75 | 12.75 | 12.65 | 12.70 | 12.70 | 2,060 |
26 Mar 2024 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 1,053 |
25 Mar 2024 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 1,063 |
22 Mar 2024 | 12.50 | 13.00 | 12.45 | 12.75 | 12.75 | 3,507 |
21 Mar 2024 | 12.70 | 12.85 | 12.70 | 12.75 | 12.75 | 1,260 |
20 Mar 2024 | 13.05 | 13.20 | 13.00 | 13.00 | 13.00 | 72 |
19 Mar 2024 | 13.00 | 13.00 | 12.55 | 12.80 | 12.80 | 1,439 |
18 Mar 2024 | 12.80 | 13.00 | 12.60 | 12.90 | 12.90 | 815 |
15 Mar 2024 | 13.20 | 13.20 | 13.05 | 13.15 | 13.15 | 123 |
14 Mar 2024 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | 511 |
13 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 119 |
12 Mar 2024 | 12.90 | 12.95 | 12.65 | 12.95 | 12.95 | 447 |
11 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 200 |
08 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 400 |
07 Mar 2024 | 13.00 | 13.50 | 13.00 | 13.05 | 13.05 | 1,780 |
06 Mar 2024 | 13.25 | 13.55 | 13.15 | 13.15 | 13.15 | 2,485 |
05 Mar 2024 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | 155 |
04 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 50 |
01 Mar 2024 | 13.30 | 13.55 | 13.30 | 13.55 | 13.55 | 761 |
29 Feb 2024 | 13.40 | 13.55 | 13.40 | 13.45 | 13.45 | 300 |
28 Feb 2024 | 13.35 | 13.65 | 13.00 | 13.45 | 13.45 | 5,127 |
27 Feb 2024 | 13.60 | 13.65 | 13.35 | 13.60 | 13.60 | 1,817 |
26 Feb 2024 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 2,173 |
23 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1,083 |
22 Feb 2024 | 12.95 | 13.20 | 12.90 | 13.00 | 13.00 | 1,751 |
21 Feb 2024 | 13.30 | 13.30 | 12.85 | 13.00 | 13.00 | 3,075 |
20 Feb 2024 | 13.20 | 13.70 | 13.10 | 13.15 | 13.15 | 3,914 |
19 Feb 2024 | 13.40 | 13.40 | 12.80 | 13.10 | 13.10 | 5,592 |
16 Feb 2024 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | 594 |
15 Feb 2024 | 13.15 | 13.40 | 13.05 | 13.20 | 13.20 | 3,235 |
14 Feb 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 578 |
13 Feb 2024 | 13.10 | 13.40 | 13.10 | 13.35 | 13.35 | 2,156 |
12 Feb 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 1,517 |
09 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 722 |
08 Feb 2024 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2,155 |
07 Feb 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 900 |
06 Feb 2024 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | 621 |
05 Feb 2024 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | 3,710 |
02 Feb 2024 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 1,466 |
01 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 300 |
31 Jan 2024 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 1,880 |
30 Jan 2024 | 13.05 | 13.25 | 12.90 | 13.25 | 13.25 | 1,619 |
29 Jan 2024 | 13.15 | 13.40 | 13.10 | 13.20 | 13.20 | 2,796 |
26 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 137 |
25 Jan 2024 | 12.90 | 13.20 | 12.80 | 13.05 | 13.05 | 4,398 |
24 Jan 2024 | 12.90 | 13.40 | 12.85 | 13.10 | 13.10 | 2,863 |
23 Jan 2024 | 13.25 | 13.40 | 13.00 | 13.05 | 13.05 | 3,747 |
22 Jan 2024 | 13.30 | 13.40 | 13.20 | 13.35 | 13.35 | 7,782 |
19 Jan 2024 | 13.40 | 13.40 | 13.15 | 13.40 | 13.40 | 5,018 |
18 Jan 2024 | 13.25 | 13.40 | 13.25 | 13.40 | 13.40 | 192 |
17 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 520 |
16 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 820 |
15 Jan 2024 | 13.40 | 13.45 | 13.30 | 13.45 | 13.45 | 4,745 |
12 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 400 |
11 Jan 2024 | 13.20 | 13.40 | 13.20 | 13.35 | 13.35 | 5,876 |
10 Jan 2024 | 13.35 | 13.35 | 13.25 | 13.25 | 13.25 | 717 |
09 Jan 2024 | 13.25 | 13.35 | 13.10 | 13.25 | 13.25 | 3,449 |
08 Jan 2024 | 13.20 | 13.60 | 13.15 | 13.15 | 13.15 | 5,531 |
05 Jan 2024 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | 2,179 |
04 Jan 2024 | 13.70 | 13.90 | 13.35 | 13.35 | 13.35 | 8,395 |
03 Jan 2024 | 13.95 | 14.00 | 13.80 | 13.90 | 13.90 | 1,971 |
02 Jan 2024 | 13.80 | 14.15 | 13.65 | 13.75 | 13.75 | 4,014 |
29 Dec 2023 | 13.55 | 13.75 | 13.55 | 13.70 | 13.70 | 2,334 |
28 Dec 2023 | 13.80 | 13.80 | 13.55 | 13.70 | 13.70 | 3,738 |
27 Dec 2023 | 13.50 | 13.80 | 13.40 | 13.75 | 13.75 | 4,686 |
22 Dec 2023 | 13.30 | 13.60 | 13.25 | 13.40 | 13.40 | 4,106 |
21 Dec 2023 | 13.20 | 13.50 | 13.00 | 13.25 | 13.25 | 3,562 |
20 Dec 2023 | 12.95 | 13.20 | 12.95 | 13.15 | 13.15 | 3,800 |
19 Dec 2023 | 13.10 | 13.10 | 12.85 | 12.85 | 12.85 | 1,705 |
18 Dec 2023 | 13.00 | 13.45 | 12.90 | 13.00 | 13.00 | 9,374 |
15 Dec 2023 | 13.00 | 13.30 | 12.95 | 13.00 | 13.00 | 5,860 |
14 Dec 2023 | 13.00 | 13.50 | 12.90 | 12.90 | 12.90 | 8,287 |
13 Dec 2023 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 4,188 |
12 Dec 2023 | 12.70 | 13.00 | 12.55 | 12.90 | 12.90 | 4,591 |
11 Dec 2023 | 12.50 | 12.85 | 12.50 | 12.60 | 12.60 | 8,113 |
08 Dec 2023 | 12.35 | 12.55 | 12.20 | 12.35 | 12.35 | 2,831 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |