Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.77 | 12.77 | 12.50 | 12.60 | 12.60 | 36,402 |
02 May 2024 | 11.88 | 12.91 | 11.88 | 12.63 | 12.63 | 68,200 |
01 May 2024 | 12.12 | 12.20 | 11.81 | 11.88 | 11.88 | 105,100 |
30 Apr 2024 | 12.50 | 12.50 | 12.14 | 12.15 | 12.15 | 49,200 |
29 Apr 2024 | 12.75 | 12.89 | 12.55 | 12.57 | 12.57 | 26,800 |
26 Apr 2024 | 12.55 | 12.98 | 12.55 | 12.64 | 12.64 | 39,600 |
25 Apr 2024 | 12.50 | 12.65 | 12.24 | 12.52 | 12.52 | 32,500 |
24 Apr 2024 | 12.31 | 12.64 | 12.13 | 12.48 | 12.48 | 33,200 |
23 Apr 2024 | 12.10 | 12.73 | 11.79 | 12.53 | 12.53 | 49,100 |
22 Apr 2024 | 12.52 | 13.07 | 12.18 | 12.25 | 12.25 | 78,400 |
19 Apr 2024 | 12.22 | 12.56 | 12.22 | 12.51 | 12.51 | 68,000 |
18 Apr 2024 | 12.35 | 12.56 | 12.15 | 12.26 | 12.26 | 41,900 |
17 Apr 2024 | 12.50 | 12.67 | 12.11 | 12.25 | 12.25 | 27,400 |
16 Apr 2024 | 12.85 | 12.85 | 12.17 | 12.37 | 12.37 | 48,800 |
15 Apr 2024 | 13.06 | 13.34 | 12.53 | 12.82 | 12.82 | 59,600 |
12 Apr 2024 | 13.54 | 13.72 | 12.93 | 13.13 | 13.13 | 39,900 |
11 Apr 2024 | 12.67 | 13.45 | 12.64 | 13.45 | 13.45 | 42,700 |
10 Apr 2024 | 13.18 | 13.19 | 12.80 | 13.14 | 13.14 | 65,100 |
09 Apr 2024 | 13.62 | 13.72 | 13.38 | 13.38 | 13.38 | 56,700 |
08 Apr 2024 | 14.16 | 14.36 | 13.54 | 13.54 | 13.54 | 35,400 |
05 Apr 2024 | 13.77 | 14.83 | 13.67 | 13.99 | 13.99 | 77,200 |
04 Apr 2024 | 14.17 | 14.17 | 13.36 | 13.65 | 13.65 | 57,100 |
03 Apr 2024 | 13.96 | 14.32 | 13.96 | 14.02 | 14.02 | 47,200 |
02 Apr 2024 | 13.76 | 13.96 | 13.64 | 13.87 | 13.87 | 41,200 |
01 Apr 2024 | 13.15 | 13.86 | 13.07 | 13.62 | 13.62 | 71,900 |
28 Mar 2024 | 12.82 | 13.34 | 12.82 | 13.19 | 13.19 | 27,300 |
27 Mar 2024 | 12.69 | 13.06 | 12.40 | 13.04 | 13.04 | 51,000 |
26 Mar 2024 | 12.98 | 13.20 | 12.69 | 12.69 | 12.69 | 91,000 |
25 Mar 2024 | 13.54 | 13.85 | 12.97 | 12.97 | 12.97 | 102,200 |
22 Mar 2024 | 13.10 | 14.22 | 13.10 | 13.70 | 13.70 | 124,300 |
21 Mar 2024 | 12.81 | 13.13 | 12.58 | 13.08 | 13.08 | 52,900 |
20 Mar 2024 | 12.52 | 12.90 | 12.49 | 12.81 | 12.81 | 40,400 |
19 Mar 2024 | 12.47 | 12.91 | 12.20 | 12.59 | 12.59 | 71,200 |
18 Mar 2024 | 12.51 | 12.86 | 12.20 | 12.47 | 12.47 | 52,600 |
15 Mar 2024 | 12.72 | 12.95 | 12.47 | 12.49 | 12.49 | 79,600 |
14 Mar 2024 | 12.17 | 12.67 | 12.01 | 12.66 | 12.66 | 46,400 |
13 Mar 2024 | 12.00 | 12.27 | 11.92 | 12.11 | 12.11 | 30,600 |
12 Mar 2024 | 12.09 | 12.16 | 11.79 | 11.91 | 11.91 | 50,600 |
11 Mar 2024 | 12.08 | 12.13 | 11.67 | 12.08 | 12.08 | 61,400 |
08 Mar 2024 | 12.31 | 12.34 | 11.95 | 12.08 | 12.08 | 48,100 |
07 Mar 2024 | 12.18 | 12.42 | 12.15 | 12.36 | 12.36 | 50,500 |
06 Mar 2024 | 12.60 | 12.90 | 12.24 | 12.29 | 12.29 | 40,800 |
05 Mar 2024 | 12.72 | 12.85 | 12.53 | 12.58 | 12.58 | 41,300 |
04 Mar 2024 | 13.04 | 13.42 | 12.73 | 12.81 | 12.81 | 109,300 |
01 Mar 2024 | 12.24 | 13.11 | 12.24 | 13.09 | 13.09 | 85,300 |
29 Feb 2024 | 12.32 | 12.59 | 12.14 | 12.32 | 12.32 | 56,600 |
28 Feb 2024 | 12.62 | 12.70 | 12.20 | 12.31 | 12.31 | 39,200 |
27 Feb 2024 | 13.05 | 13.20 | 12.57 | 12.68 | 12.68 | 49,600 |
26 Feb 2024 | 12.76 | 13.33 | 12.76 | 13.00 | 13.00 | 71,100 |
23 Feb 2024 | 12.28 | 12.75 | 12.11 | 12.74 | 12.74 | 64,900 |
22 Feb 2024 | 12.64 | 12.90 | 11.92 | 12.33 | 12.33 | 83,000 |
21 Feb 2024 | 12.63 | 13.16 | 12.44 | 12.63 | 12.63 | 76,800 |
20 Feb 2024 | 11.91 | 12.91 | 11.91 | 12.68 | 12.68 | 152,100 |
16 Feb 2024 | 12.15 | 12.24 | 11.79 | 11.98 | 11.98 | 77,200 |
15 Feb 2024 | 11.94 | 12.20 | 11.76 | 12.10 | 12.10 | 76,300 |
14 Feb 2024 | 12.59 | 12.90 | 11.99 | 12.04 | 12.04 | 85,700 |
13 Feb 2024 | 12.26 | 12.85 | 12.07 | 12.70 | 12.70 | 151,300 |
12 Feb 2024 | 11.66 | 12.51 | 11.50 | 12.23 | 12.23 | 365,100 |
09 Feb 2024 | 13.07 | 13.10 | 11.40 | 11.89 | 11.89 | 611,200 |
08 Feb 2024 | 15.75 | 17.09 | 13.71 | 14.22 | 14.22 | 368,300 |
07 Feb 2024 | 15.48 | 16.00 | 15.48 | 15.68 | 15.68 | 106,800 |
06 Feb 2024 | 15.22 | 16.05 | 15.22 | 15.48 | 15.48 | 113,900 |
05 Feb 2024 | 15.29 | 15.39 | 14.60 | 15.16 | 15.16 | 122,300 |
02 Feb 2024 | 15.00 | 15.40 | 14.94 | 15.29 | 15.29 | 76,200 |
01 Feb 2024 | 15.02 | 15.48 | 14.73 | 15.14 | 15.14 | 93,700 |
31 Jan 2024 | 14.87 | 15.22 | 14.65 | 15.06 | 15.06 | 72,000 |
30 Jan 2024 | 15.68 | 15.70 | 14.80 | 15.03 | 15.03 | 111,600 |
29 Jan 2024 | 15.50 | 16.00 | 15.40 | 15.76 | 15.76 | 99,700 |
26 Jan 2024 | 15.63 | 15.81 | 15.30 | 15.42 | 15.42 | 57,800 |
25 Jan 2024 | 15.19 | 15.53 | 15.05 | 15.33 | 15.33 | 46,200 |
24 Jan 2024 | 14.58 | 15.18 | 14.58 | 15.14 | 15.14 | 82,500 |
23 Jan 2024 | 14.98 | 15.23 | 14.56 | 14.59 | 14.59 | 76,700 |
22 Jan 2024 | 15.12 | 15.63 | 14.70 | 15.32 | 15.32 | 130,800 |
19 Jan 2024 | 15.41 | 15.45 | 15.00 | 15.18 | 15.18 | 72,600 |
18 Jan 2024 | 14.93 | 15.49 | 14.92 | 15.29 | 15.29 | 95,400 |
17 Jan 2024 | 15.09 | 15.15 | 14.51 | 14.92 | 14.92 | 95,300 |
16 Jan 2024 | 14.15 | 15.08 | 14.15 | 14.98 | 14.98 | 162,000 |
12 Jan 2024 | 13.45 | 14.31 | 13.35 | 14.04 | 14.04 | 133,800 |
11 Jan 2024 | 13.16 | 13.42 | 12.72 | 13.09 | 13.09 | 84,700 |
10 Jan 2024 | 13.77 | 13.77 | 13.19 | 13.24 | 13.24 | 82,000 |
09 Jan 2024 | 13.89 | 14.19 | 13.31 | 13.73 | 13.73 | 66,500 |
08 Jan 2024 | 14.03 | 14.48 | 13.67 | 13.88 | 13.88 | 145,400 |
05 Jan 2024 | 12.70 | 14.30 | 12.70 | 14.03 | 14.03 | 495,000 |
04 Jan 2024 | 12.61 | 13.32 | 12.56 | 12.79 | 12.79 | 374,000 |
03 Jan 2024 | 12.02 | 12.34 | 12.02 | 12.34 | 12.34 | 49,900 |
02 Jan 2024 | 13.12 | 13.12 | 12.11 | 12.19 | 12.19 | 70,600 |
29 Dec 2023 | 12.83 | 13.09 | 12.58 | 12.96 | 12.96 | 48,300 |
28 Dec 2023 | 12.83 | 12.91 | 12.65 | 12.83 | 12.83 | 35,700 |
27 Dec 2023 | 12.90 | 13.20 | 12.44 | 12.99 | 12.99 | 80,800 |
26 Dec 2023 | 13.15 | 13.15 | 12.90 | 12.95 | 12.95 | 53,700 |
22 Dec 2023 | 12.95 | 13.25 | 12.85 | 12.99 | 12.99 | 48,900 |
21 Dec 2023 | 12.80 | 13.24 | 12.69 | 12.95 | 12.95 | 58,800 |
20 Dec 2023 | 13.12 | 13.12 | 12.63 | 12.80 | 12.80 | 53,300 |
19 Dec 2023 | 12.81 | 13.25 | 12.75 | 13.07 | 13.07 | 81,900 |
18 Dec 2023 | 12.50 | 12.95 | 11.92 | 12.90 | 12.90 | 200,100 |
15 Dec 2023 | 11.96 | 12.98 | 11.78 | 12.07 | 12.07 | 522,000 |
14 Dec 2023 | 11.28 | 11.65 | 11.23 | 11.44 | 11.44 | 56,000 |
13 Dec 2023 | 11.18 | 11.37 | 10.78 | 11.31 | 11.31 | 56,000 |
12 Dec 2023 | 10.93 | 11.41 | 10.93 | 11.09 | 11.09 | 40,000 |
11 Dec 2023 | 11.37 | 11.37 | 10.35 | 11.20 | 11.20 | 129,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |