Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 14.47 | 14.50 | 14.35 | 14.42 | 14.42 | 31,181 |
07 May 2024 | 14.42 | 14.58 | 14.35 | 14.51 | 14.51 | 31,200 |
06 May 2024 | 14.22 | 14.23 | 14.11 | 14.19 | 14.19 | 40,200 |
03 May 2024 | 13.87 | 14.16 | 13.84 | 14.11 | 14.11 | 24,800 |
02 May 2024 | 13.76 | 14.06 | 13.60 | 13.98 | 13.98 | 79,500 |
01 May 2024 | 13.97 | 14.06 | 13.73 | 13.82 | 13.82 | 30,600 |
30 Apr 2024 | 14.01 | 14.05 | 13.81 | 13.86 | 13.86 | 29,900 |
29 Apr 2024 | 14.74 | 15.10 | 14.06 | 14.18 | 14.18 | 76,000 |
26 Apr 2024 | 14.32 | 15.51 | 13.80 | 14.19 | 14.19 | 192,900 |
25 Apr 2024 | 13.53 | 14.05 | 13.39 | 13.92 | 13.92 | 104,100 |
24 Apr 2024 | 13.91 | 13.94 | 13.61 | 13.66 | 13.66 | 10,400 |
23 Apr 2024 | 14.28 | 14.28 | 13.53 | 13.78 | 13.78 | 21,000 |
22 Apr 2024 | 13.62 | 14.28 | 13.62 | 13.87 | 13.87 | 22,700 |
19 Apr 2024 | 13.47 | 13.63 | 13.46 | 13.46 | 13.46 | 8,500 |
18 Apr 2024 | 13.43 | 13.54 | 13.41 | 13.51 | 13.51 | 16,400 |
17 Apr 2024 | 13.40 | 13.62 | 13.20 | 13.41 | 13.41 | 26,200 |
16 Apr 2024 | 13.50 | 13.52 | 13.28 | 13.43 | 13.43 | 13,500 |
15 Apr 2024 | 13.72 | 13.77 | 13.38 | 13.52 | 13.52 | 30,500 |
12 Apr 2024 | 13.61 | 13.75 | 13.30 | 13.38 | 13.38 | 48,200 |
11 Apr 2024 | 13.59 | 13.93 | 13.55 | 13.84 | 13.84 | 95,900 |
10 Apr 2024 | 13.59 | 13.65 | 13.27 | 13.58 | 13.58 | 34,800 |
09 Apr 2024 | 13.75 | 13.90 | 13.63 | 13.83 | 13.83 | 17,500 |
08 Apr 2024 | 13.52 | 13.70 | 13.50 | 13.63 | 13.63 | 30,800 |
05 Apr 2024 | 13.52 | 13.52 | 13.28 | 13.46 | 13.46 | 24,600 |
04 Apr 2024 | 13.42 | 13.59 | 13.20 | 13.21 | 13.21 | 27,400 |
03 Apr 2024 | 12.80 | 13.29 | 12.80 | 13.23 | 13.23 | 43,600 |
02 Apr 2024 | 12.72 | 12.73 | 12.59 | 12.68 | 12.68 | 13,900 |
01 Apr 2024 | 12.77 | 12.95 | 12.56 | 12.68 | 12.68 | 8,200 |
28 Mar 2024 | 12.66 | 12.80 | 12.66 | 12.76 | 12.76 | 4,900 |
27 Mar 2024 | 12.57 | 12.63 | 12.57 | 12.63 | 12.63 | 2,200 |
26 Mar 2024 | 12.63 | 12.63 | 12.55 | 12.60 | 12.60 | 2,600 |
25 Mar 2024 | 12.73 | 12.85 | 12.70 | 12.72 | 12.72 | 8,700 |
22 Mar 2024 | 12.80 | 12.90 | 12.78 | 12.78 | 12.78 | 6,400 |
21 Mar 2024 | 12.85 | 13.03 | 12.80 | 12.94 | 12.94 | 3,000 |
20 Mar 2024 | 12.59 | 12.84 | 12.59 | 12.76 | 12.76 | 4,100 |
19 Mar 2024 | 12.64 | 12.79 | 12.57 | 12.75 | 12.75 | 5,500 |
18 Mar 2024 | 12.72 | 12.86 | 12.55 | 12.58 | 12.58 | 9,000 |
15 Mar 2024 | 12.83 | 13.00 | 12.62 | 12.86 | 12.86 | 16,200 |
14 Mar 2024 | 13.10 | 13.31 | 13.02 | 13.05 | 13.05 | 19,400 |
13 Mar 2024 | 13.14 | 13.51 | 13.14 | 13.45 | 13.45 | 4,100 |
12 Mar 2024 | 12.90 | 13.02 | 12.81 | 12.90 | 12.90 | 7,500 |
11 Mar 2024 | 12.79 | 12.80 | 12.48 | 12.80 | 12.80 | 8,500 |
08 Mar 2024 | 12.99 | 13.07 | 12.90 | 12.95 | 12.95 | 5,700 |
07 Mar 2024 | 13.06 | 13.27 | 13.00 | 13.18 | 13.18 | 13,000 |
06 Mar 2024 | 12.75 | 12.93 | 12.71 | 12.78 | 12.78 | 4,100 |
05 Mar 2024 | 12.67 | 12.67 | 12.44 | 12.44 | 12.44 | 1,900 |
04 Mar 2024 | 12.92 | 13.10 | 12.67 | 12.88 | 12.88 | 14,000 |
01 Mar 2024 | 12.60 | 12.87 | 12.50 | 12.74 | 12.74 | 5,800 |
29 Feb 2024 | 12.34 | 12.40 | 12.20 | 12.31 | 12.31 | 10,500 |
28 Feb 2024 | 12.97 | 12.97 | 12.21 | 12.33 | 12.33 | 2,700 |
27 Feb 2024 | 12.55 | 12.62 | 12.36 | 12.36 | 12.36 | 2,400 |
26 Feb 2024 | 12.58 | 12.64 | 12.51 | 12.61 | 12.61 | 7,800 |
23 Feb 2024 | 12.61 | 12.78 | 12.61 | 12.78 | 12.78 | 2,100 |
22 Feb 2024 | 12.30 | 12.59 | 12.26 | 12.58 | 12.58 | 6,300 |
21 Feb 2024 | 12.25 | 12.26 | 12.15 | 12.25 | 12.25 | 5,200 |
20 Feb 2024 | 12.33 | 12.50 | 12.27 | 12.27 | 12.27 | 9,700 |
16 Feb 2024 | 12.65 | 12.65 | 12.44 | 12.53 | 12.53 | 3,200 |
15 Feb 2024 | 12.46 | 12.54 | 12.46 | 12.52 | 12.52 | 5,000 |
14 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 200 |
13 Feb 2024 | 12.48 | 12.48 | 12.20 | 12.26 | 12.26 | 2,800 |
12 Feb 2024 | 12.59 | 12.61 | 12.55 | 12.61 | 12.61 | 3,300 |
09 Feb 2024 | 12.55 | 12.55 | 12.51 | 12.53 | 12.53 | 1,000 |
08 Feb 2024 | 12.78 | 12.78 | 12.57 | 12.57 | 12.57 | 700 |
07 Feb 2024 | 12.68 | 12.68 | 12.56 | 12.59 | 12.59 | 2,900 |
06 Feb 2024 | 12.57 | 12.67 | 12.57 | 12.67 | 12.67 | 900 |
05 Feb 2024 | 12.61 | 12.78 | 12.56 | 12.62 | 12.62 | 3,600 |
02 Feb 2024 | 12.99 | 13.10 | 12.97 | 13.04 | 13.04 | 3,200 |
01 Feb 2024 | 13.16 | 13.27 | 13.16 | 13.27 | 13.27 | 3,200 |
31 Jan 2024 | 13.12 | 13.24 | 13.09 | 13.18 | 13.18 | 4,000 |
30 Jan 2024 | 12.87 | 13.06 | 12.87 | 13.04 | 13.04 | 4,200 |
29 Jan 2024 | 12.68 | 12.68 | 12.46 | 12.58 | 12.58 | 11,300 |
26 Jan 2024 | 12.68 | 12.70 | 12.65 | 12.68 | 12.68 | 900 |
25 Jan 2024 | 12.57 | 12.62 | 12.53 | 12.57 | 12.57 | 2,900 |
24 Jan 2024 | 12.62 | 12.75 | 12.51 | 12.51 | 12.51 | 6,400 |
23 Jan 2024 | 12.65 | 12.76 | 12.65 | 12.65 | 12.65 | 4,200 |
22 Jan 2024 | 12.76 | 12.88 | 12.76 | 12.81 | 12.81 | 1,800 |
19 Jan 2024 | 13.00 | 13.00 | 12.88 | 12.93 | 12.93 | 3,100 |
18 Jan 2024 | 12.98 | 13.10 | 12.97 | 12.97 | 12.97 | 4,900 |
17 Jan 2024 | 13.15 | 13.15 | 13.01 | 13.02 | 13.02 | 6,900 |
16 Jan 2024 | 13.55 | 13.56 | 13.30 | 13.36 | 13.36 | 13,800 |
12 Jan 2024 | 13.36 | 13.36 | 13.31 | 13.31 | 13.31 | 1,300 |
11 Jan 2024 | 13.17 | 13.31 | 13.09 | 13.10 | 13.10 | 3,400 |
10 Jan 2024 | 13.55 | 13.55 | 13.10 | 13.17 | 13.17 | 4,800 |
09 Jan 2024 | 13.49 | 13.56 | 13.35 | 13.56 | 13.56 | 4,900 |
08 Jan 2024 | 13.66 | 13.67 | 13.60 | 13.60 | 13.60 | 2,600 |
05 Jan 2024 | 14.03 | 14.09 | 13.80 | 13.80 | 13.80 | 8,900 |
04 Jan 2024 | 14.08 | 14.26 | 14.03 | 14.15 | 14.15 | 5,000 |
03 Jan 2024 | 14.06 | 14.09 | 14.04 | 14.09 | 14.09 | 2,700 |
02 Jan 2024 | 14.13 | 14.27 | 14.09 | 14.18 | 14.18 | 2,900 |
29 Dec 2023 | 13.90 | 14.18 | 13.90 | 14.18 | 14.18 | 8,700 |
28 Dec 2023 | 13.99 | 14.03 | 13.85 | 13.85 | 13.85 | 3,000 |
27 Dec 2023 | 13.88 | 14.11 | 13.88 | 13.98 | 13.98 | 17,700 |
26 Dec 2023 | 13.79 | 13.88 | 13.79 | 13.82 | 13.82 | 2,800 |
22 Dec 2023 | 13.66 | 13.77 | 13.66 | 13.72 | 13.72 | 3,200 |
21 Dec 2023 | 13.74 | 13.80 | 13.60 | 13.66 | 13.66 | 4,600 |
20 Dec 2023 | 13.70 | 13.76 | 13.52 | 13.52 | 13.52 | 2,700 |
19 Dec 2023 | 13.50 | 13.79 | 13.50 | 13.68 | 13.68 | 9,500 |
18 Dec 2023 | 13.69 | 13.69 | 13.39 | 13.39 | 13.39 | 3,700 |
15 Dec 2023 | 13.75 | 13.75 | 13.55 | 13.55 | 13.55 | 4,300 |
14 Dec 2023 | 14.31 | 14.38 | 13.58 | 13.84 | 13.84 | 12,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |