Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 12.62 | 12.62 | 12.36 | 12.37 | 12.37 | 42,728 |
07 May 2024 | 12.60 | 12.67 | 12.60 | 12.64 | 12.64 | 11,000 |
06 May 2024 | 12.71 | 12.80 | 12.70 | 12.71 | 12.71 | 27,000 |
03 May 2024 | 12.90 | 12.99 | 12.80 | 12.80 | 12.80 | 28,500 |
02 May 2024 | 12.83 | 13.07 | 12.80 | 12.92 | 12.92 | 42,900 |
01 May 2024 | 13.00 | 13.00 | 12.10 | 12.85 | 12.85 | 43,200 |
30 Apr 2024 | 13.00 | 13.30 | 12.58 | 13.07 | 13.07 | 89,400 |
29 Apr 2024 | 12.01 | 13.16 | 12.01 | 12.73 | 12.73 | 91,800 |
26 Apr 2024 | 12.01 | 12.04 | 12.00 | 12.02 | 12.02 | 88,400 |
25 Apr 2024 | 11.92 | 12.04 | 11.90 | 11.95 | 11.95 | 25,300 |
24 Apr 2024 | 12.01 | 12.10 | 11.98 | 11.98 | 11.98 | 191,100 |
23 Apr 2024 | 12.10 | 12.45 | 11.85 | 11.97 | 11.97 | 306,300 |
22 Apr 2024 | 11.75 | 12.15 | 11.72 | 11.95 | 11.95 | 188,500 |
19 Apr 2024 | 11.75 | 11.80 | 11.75 | 11.78 | 11.78 | 68,500 |
18 Apr 2024 | 11.99 | 11.99 | 11.75 | 11.78 | 11.78 | 57,500 |
17 Apr 2024 | 12.00 | 12.05 | 11.90 | 11.90 | 11.90 | 32,600 |
16 Apr 2024 | 12.01 | 12.04 | 11.92 | 12.00 | 12.00 | 9,700 |
15 Apr 2024 | 11.91 | 12.05 | 11.90 | 12.03 | 12.03 | 20,400 |
12 Apr 2024 | 12.00 | 12.09 | 11.90 | 11.95 | 11.95 | 28,300 |
11 Apr 2024 | 11.75 | 12.20 | 11.75 | 11.99 | 11.99 | 53,000 |
10 Apr 2024 | 11.10 | 11.99 | 11.10 | 11.68 | 11.68 | 165,100 |
09 Apr 2024 | 10.76 | 11.12 | 10.71 | 11.00 | 11.00 | 97,800 |
08 Apr 2024 | 11.23 | 11.25 | 10.61 | 10.76 | 10.76 | 8,100 |
05 Apr 2024 | 11.00 | 11.21 | 11.00 | 11.16 | 11.16 | 4,000 |
04 Apr 2024 | 10.75 | 11.26 | 10.65 | 11.15 | 11.15 | 127,800 |
03 Apr 2024 | 11.31 | 11.31 | 10.66 | 10.81 | 10.81 | 6,100 |
02 Apr 2024 | 11.65 | 11.80 | 10.55 | 11.01 | 11.01 | 22,900 |
01 Apr 2024 | 12.07 | 12.43 | 11.60 | 11.62 | 11.62 | 21,700 |
28 Mar 2024 | 11.62 | 12.05 | 11.62 | 12.05 | 12.05 | 25,700 |
27 Mar 2024 | 11.60 | 11.91 | 11.30 | 11.91 | 11.91 | 10,400 |
26 Mar 2024 | 11.65 | 11.65 | 11.52 | 11.61 | 11.61 | 10,400 |
25 Mar 2024 | 11.88 | 11.95 | 11.45 | 11.70 | 11.70 | 13,400 |
22 Mar 2024 | 11.80 | 12.13 | 11.61 | 11.73 | 11.73 | 5,700 |
21 Mar 2024 | 11.90 | 12.00 | 11.55 | 11.62 | 11.62 | 23,600 |
20 Mar 2024 | 11.76 | 12.00 | 11.53 | 11.87 | 11.87 | 16,700 |
19 Mar 2024 | 11.62 | 12.00 | 11.50 | 11.84 | 11.84 | 18,700 |
18 Mar 2024 | 11.60 | 12.00 | 11.31 | 11.85 | 11.85 | 21,400 |
15 Mar 2024 | 11.80 | 12.00 | 11.31 | 11.37 | 11.37 | 18,100 |
14 Mar 2024 | 11.36 | 11.79 | 11.36 | 11.71 | 11.71 | 3,400 |
13 Mar 2024 | 11.88 | 11.95 | 11.42 | 11.52 | 11.52 | 14,800 |
12 Mar 2024 | 11.99 | 11.99 | 11.50 | 11.78 | 11.78 | 9,900 |
11 Mar 2024 | 11.86 | 11.86 | 11.50 | 11.63 | 11.63 | 8,500 |
08 Mar 2024 | 12.00 | 12.12 | 11.58 | 11.61 | 11.61 | 34,800 |
07 Mar 2024 | 11.99 | 11.99 | 11.50 | 11.78 | 11.78 | 5,800 |
06 Mar 2024 | 12.00 | 12.15 | 11.82 | 11.85 | 11.85 | 19,600 |
05 Mar 2024 | 11.93 | 12.09 | 11.90 | 12.08 | 12.08 | 25,400 |
04 Mar 2024 | 12.01 | 12.15 | 11.68 | 12.14 | 12.14 | 31,200 |
01 Mar 2024 | 12.15 | 12.15 | 11.90 | 12.00 | 12.00 | 21,200 |
29 Feb 2024 | 12.15 | 12.15 | 11.90 | 11.90 | 11.90 | 26,800 |
28 Feb 2024 | 12.94 | 13.12 | 12.19 | 12.19 | 12.19 | 34,300 |
27 Feb 2024 | 12.90 | 13.14 | 12.62 | 12.62 | 12.62 | 3,600 |
26 Feb 2024 | 12.50 | 13.30 | 12.48 | 12.53 | 12.53 | 34,000 |
23 Feb 2024 | 12.69 | 12.70 | 12.40 | 12.40 | 12.40 | 33,800 |
22 Feb 2024 | 12.69 | 12.70 | 12.18 | 12.50 | 12.50 | 40,200 |
21 Feb 2024 | 12.60 | 12.60 | 12.54 | 12.54 | 12.54 | 600 |
20 Feb 2024 | 12.75 | 13.85 | 12.50 | 12.55 | 12.55 | 21,600 |
16 Feb 2024 | 12.56 | 12.94 | 12.52 | 12.55 | 12.55 | 17,100 |
15 Feb 2024 | 12.70 | 12.77 | 12.48 | 12.50 | 12.50 | 60,300 |
14 Feb 2024 | 12.99 | 13.00 | 12.50 | 12.50 | 12.50 | 8,900 |
13 Feb 2024 | 12.82 | 13.20 | 12.50 | 12.51 | 12.51 | 11,300 |
12 Feb 2024 | 12.78 | 12.86 | 12.70 | 12.78 | 12.78 | 5,200 |
09 Feb 2024 | 12.96 | 13.05 | 12.62 | 12.70 | 12.70 | 12,300 |
08 Feb 2024 | 12.75 | 12.75 | 12.45 | 12.59 | 12.59 | 4,500 |
07 Feb 2024 | 12.80 | 13.08 | 12.30 | 12.65 | 12.65 | 37,800 |
06 Feb 2024 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | 42,800 |
05 Feb 2024 | 12.74 | 13.03 | 12.70 | 12.70 | 12.70 | 22,600 |
02 Feb 2024 | 12.86 | 13.17 | 12.70 | 12.70 | 12.70 | 28,500 |
01 Feb 2024 | 13.34 | 13.34 | 12.00 | 12.64 | 12.64 | 108,100 |
31 Jan 2024 | 13.50 | 13.81 | 12.92 | 13.00 | 13.00 | 125,300 |
30 Jan 2024 | 13.78 | 13.78 | 13.40 | 13.40 | 13.40 | 112,000 |
29 Jan 2024 | 13.25 | 13.76 | 13.25 | 13.46 | 13.46 | 80,100 |
26 Jan 2024 | 14.00 | 14.00 | 12.97 | 13.25 | 13.25 | 61,700 |
25 Jan 2024 | 12.10 | 14.47 | 12.10 | 12.80 | 12.80 | 240,500 |
24 Jan 2024 | 11.05 | 12.00 | 11.05 | 11.93 | 11.93 | 394,500 |
23 Jan 2024 | 11.05 | 11.07 | 11.05 | 11.05 | 11.05 | 2,000 |
22 Jan 2024 | 11.30 | 11.30 | 11.01 | 11.22 | 11.22 | 38,100 |
19 Jan 2024 | 11.10 | 11.10 | 10.90 | 10.91 | 10.91 | 2,800 |
18 Jan 2024 | 11.29 | 11.33 | 10.91 | 10.94 | 10.94 | 9,200 |
17 Jan 2024 | 10.83 | 11.38 | 10.83 | 11.12 | 11.12 | 7,800 |
16 Jan 2024 | 11.11 | 11.11 | 10.89 | 10.89 | 10.89 | 11,900 |
12 Jan 2024 | 10.80 | 11.28 | 10.80 | 11.28 | 11.28 | 2,200 |
11 Jan 2024 | 11.30 | 11.42 | 10.50 | 10.99 | 10.99 | 31,300 |
10 Jan 2024 | 11.25 | 11.80 | 11.25 | 11.39 | 11.39 | 37,400 |
09 Jan 2024 | 11.30 | 11.40 | 11.10 | 11.39 | 11.39 | 18,700 |
08 Jan 2024 | 11.30 | 11.40 | 11.22 | 11.36 | 11.36 | 32,200 |
05 Jan 2024 | 11.31 | 11.51 | 11.20 | 11.27 | 11.27 | 61,100 |
04 Jan 2024 | 10.56 | 11.71 | 10.56 | 11.20 | 11.20 | 67,400 |
03 Jan 2024 | 10.67 | 11.27 | 10.10 | 10.56 | 10.56 | 13,600 |
02 Jan 2024 | 11.30 | 11.30 | 10.60 | 11.05 | 11.05 | 14,600 |
29 Dec 2023 | 11.30 | 11.30 | 10.96 | 11.23 | 11.23 | 13,200 |
28 Dec 2023 | 11.29 | 11.63 | 10.97 | 11.10 | 11.10 | 19,100 |
27 Dec 2023 | 11.02 | 11.32 | 11.00 | 11.30 | 11.30 | 5,300 |
26 Dec 2023 | 10.79 | 11.50 | 10.79 | 11.00 | 11.00 | 16,700 |
22 Dec 2023 | 10.70 | 11.00 | 10.51 | 11.00 | 11.00 | 7,000 |
21 Dec 2023 | 10.70 | 10.94 | 10.50 | 10.50 | 10.50 | 9,000 |
20 Dec 2023 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | 11,300 |
19 Dec 2023 | 10.31 | 10.86 | 10.31 | 10.65 | 10.65 | 6,600 |
18 Dec 2023 | 10.31 | 10.56 | 9.60 | 10.49 | 10.49 | 19,600 |
15 Dec 2023 | 10.89 | 11.20 | 10.00 | 10.00 | 10.00 | 12,200 |
14 Dec 2023 | 11.28 | 11.29 | 10.00 | 10.40 | 10.40 | 39,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |