Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 13.86 | 13.91 | 13.74 | 13.80 | 13.80 | 10,300 |
16 May 2024 | 13.25 | 13.62 | 13.25 | 13.62 | 13.62 | 20,400 |
15 May 2024 | 12.49 | 12.53 | 12.41 | 12.46 | 12.46 | 14,200 |
14 May 2024 | 12.46 | 12.47 | 12.40 | 12.40 | 12.40 | 13,000 |
13 May 2024 | 12.87 | 12.92 | 12.87 | 12.90 | 12.90 | 11,300 |
10 May 2024 | 12.99 | 12.99 | 12.50 | 12.50 | 12.50 | 11,200 |
09 May 2024 | 12.01 | 12.20 | 12.01 | 12.16 | 12.16 | 9,800 |
08 May 2024 | 11.77 | 11.84 | 11.71 | 11.84 | 11.84 | 11,600 |
07 May 2024 | 11.90 | 11.95 | 11.83 | 11.91 | 11.91 | 14,500 |
06 May 2024 | 11.95 | 11.95 | 11.88 | 11.88 | 11.88 | 7,100 |
03 May 2024 | 12.03 | 12.07 | 11.96 | 11.98 | 11.98 | 12,600 |
02 May 2024 | 11.80 | 12.06 | 11.76 | 12.06 | 12.06 | 21,500 |
01 May 2024 | 11.48 | 11.60 | 11.48 | 11.56 | 11.56 | 27,100 |
30 Apr 2024 | 11.54 | 11.56 | 11.46 | 11.46 | 11.46 | 16,900 |
29 Apr 2024 | 11.73 | 11.94 | 11.73 | 11.94 | 11.94 | 27,600 |
26 Apr 2024 | 11.24 | 11.38 | 11.10 | 11.10 | 11.10 | 19,100 |
25 Apr 2024 | 10.97 | 11.12 | 10.97 | 11.12 | 11.12 | 15,200 |
24 Apr 2024 | 10.97 | 11.06 | 10.94 | 11.05 | 11.05 | 24,700 |
23 Apr 2024 | 11.09 | 11.19 | 11.03 | 11.19 | 11.19 | 29,500 |
22 Apr 2024 | 10.94 | 11.13 | 10.94 | 11.13 | 11.13 | 27,400 |
19 Apr 2024 | 11.11 | 11.11 | 11.01 | 11.10 | 11.10 | 22,200 |
18 Apr 2024 | 10.99 | 11.05 | 10.98 | 11.02 | 11.02 | 239,400 |
17 Apr 2024 | 10.99 | 11.02 | 10.93 | 11.00 | 11.00 | 38,400 |
16 Apr 2024 | 10.82 | 10.97 | 10.82 | 10.90 | 10.90 | 44,500 |
15 Apr 2024 | 10.94 | 10.97 | 10.83 | 10.94 | 10.94 | 150,900 |
12 Apr 2024 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 71,500 |
11 Apr 2024 | 11.17 | 11.17 | 10.94 | 11.02 | 11.02 | 49,800 |
10 Apr 2024 | 10.40 | 10.42 | 10.33 | 10.41 | 10.41 | 27,200 |
09 Apr 2024 | 10.41 | 10.55 | 10.41 | 10.48 | 10.48 | 37,000 |
08 Apr 2024 | 10.35 | 10.38 | 10.27 | 10.35 | 10.35 | 32,300 |
05 Apr 2024 | 10.44 | 10.44 | 10.32 | 10.36 | 10.36 | 51,900 |
04 Apr 2024 | 10.56 | 10.84 | 10.51 | 10.51 | 10.51 | 27,500 |
03 Apr 2024 | 10.93 | 10.93 | 10.48 | 10.57 | 10.57 | 39,100 |
02 Apr 2024 | 10.54 | 10.62 | 10.51 | 10.56 | 10.56 | 48,100 |
01 Apr 2024 | 10.40 | 10.56 | 10.39 | 10.45 | 10.45 | 19,300 |
28 Mar 2024 | 10.27 | 10.40 | 10.27 | 10.39 | 10.39 | 23,800 |
27 Mar 2024 | 10.52 | 10.52 | 10.29 | 10.51 | 10.51 | 21,800 |
26 Mar 2024 | 10.45 | 10.60 | 10.45 | 10.45 | 10.45 | 43,000 |
25 Mar 2024 | 10.85 | 10.85 | 10.56 | 10.66 | 10.66 | 35,300 |
22 Mar 2024 | 10.76 | 10.85 | 10.66 | 10.85 | 10.85 | 27,200 |
21 Mar 2024 | 10.77 | 10.89 | 10.67 | 10.72 | 10.72 | 9,500 |
20 Mar 2024 | 11.05 | 11.05 | 10.90 | 11.04 | 11.04 | 21,400 |
19 Mar 2024 | 10.98 | 11.19 | 10.88 | 10.89 | 10.89 | 28,800 |
18 Mar 2024 | 11.49 | 11.49 | 11.24 | 11.41 | 11.41 | 27,400 |
15 Mar 2024 | 11.45 | 11.49 | 11.41 | 11.42 | 11.42 | 128,300 |
14 Mar 2024 | 11.46 | 11.47 | 11.24 | 11.27 | 11.27 | 113,800 |
13 Mar 2024 | 11.31 | 11.31 | 11.20 | 11.22 | 11.22 | 7,200 |
12 Mar 2024 | 11.09 | 11.43 | 11.09 | 11.40 | 11.40 | 39,300 |
11 Mar 2024 | 11.15 | 11.37 | 11.15 | 11.37 | 11.37 | 12,100 |
08 Mar 2024 | 11.20 | 11.21 | 11.07 | 11.12 | 11.12 | 38,600 |
07 Mar 2024 | 11.24 | 11.24 | 10.80 | 10.98 | 10.98 | 23,200 |
06 Mar 2024 | 11.09 | 11.25 | 11.05 | 11.19 | 11.19 | 42,200 |
05 Mar 2024 | 10.87 | 10.99 | 10.74 | 10.74 | 10.74 | 30,100 |
04 Mar 2024 | 10.71 | 10.99 | 10.70 | 10.71 | 10.71 | 25,000 |
01 Mar 2024 | 11.06 | 11.24 | 10.98 | 11.13 | 11.13 | 22,300 |
29 Feb 2024 | 10.89 | 10.92 | 10.79 | 10.85 | 10.85 | 78,100 |
28 Feb 2024 | 11.33 | 11.33 | 10.79 | 10.90 | 10.90 | 24,200 |
27 Feb 2024 | 11.10 | 11.33 | 11.07 | 11.15 | 11.15 | 64,800 |
26 Feb 2024 | 10.81 | 11.10 | 10.74 | 11.09 | 11.09 | 31,100 |
23 Feb 2024 | 11.11 | 11.53 | 10.69 | 11.10 | 11.10 | 63,200 |
22 Feb 2024 | 11.24 | 11.49 | 10.98 | 11.04 | 11.04 | 38,400 |
21 Feb 2024 | 10.93 | 10.94 | 10.87 | 10.90 | 10.90 | 73,100 |
20 Feb 2024 | 10.59 | 10.74 | 10.46 | 10.52 | 10.52 | 30,800 |
16 Feb 2024 | 10.89 | 10.89 | 10.43 | 10.49 | 10.49 | 32,800 |
15 Feb 2024 | 10.10 | 10.11 | 10.07 | 10.08 | 10.08 | 64,900 |
14 Feb 2024 | 10.52 | 10.52 | 10.12 | 10.22 | 10.22 | 68,400 |
13 Feb 2024 | 10.20 | 10.20 | 10.05 | 10.18 | 10.18 | 37,900 |
12 Feb 2024 | 10.51 | 10.51 | 10.28 | 10.30 | 10.30 | 60,200 |
09 Feb 2024 | 10.03 | 10.20 | 9.97 | 10.12 | 10.12 | 49,200 |
08 Feb 2024 | 10.00 | 10.38 | 10.00 | 10.26 | 10.26 | 57,100 |
07 Feb 2024 | 10.16 | 10.19 | 10.08 | 10.17 | 10.17 | 41,400 |
06 Feb 2024 | 10.26 | 10.41 | 10.26 | 10.41 | 10.41 | 111,200 |
05 Feb 2024 | 9.82 | 10.05 | 9.82 | 10.01 | 10.01 | 78,900 |
02 Feb 2024 | 9.97 | 9.97 | 9.91 | 9.96 | 9.96 | 45,200 |
01 Feb 2024 | 9.95 | 9.95 | 9.84 | 9.90 | 9.90 | 60,700 |
31 Jan 2024 | 9.98 | 10.12 | 9.98 | 10.01 | 10.01 | 38,400 |
30 Jan 2024 | 10.01 | 10.01 | 9.93 | 9.98 | 9.98 | 34,900 |
29 Jan 2024 | 10.42 | 10.42 | 10.21 | 10.28 | 10.28 | 72,000 |
26 Jan 2024 | 10.42 | 10.47 | 10.37 | 10.46 | 10.46 | 30,200 |
25 Jan 2024 | 10.38 | 10.43 | 10.26 | 10.27 | 10.27 | 52,900 |
24 Jan 2024 | 10.48 | 10.53 | 10.37 | 10.37 | 10.37 | 112,600 |
23 Jan 2024 | 10.03 | 10.22 | 10.03 | 10.13 | 10.13 | 227,900 |
22 Jan 2024 | 9.87 | 9.90 | 9.85 | 9.89 | 9.89 | 102,400 |
19 Jan 2024 | 10.11 | 10.27 | 10.10 | 10.22 | 10.22 | 101,100 |
18 Jan 2024 | 10.41 | 10.61 | 10.41 | 10.58 | 10.58 | 368,300 |
17 Jan 2024 | 10.55 | 10.57 | 10.31 | 10.57 | 10.57 | 106,300 |
16 Jan 2024 | 11.07 | 11.13 | 10.96 | 11.00 | 11.00 | 112,800 |
12 Jan 2024 | 11.40 | 11.40 | 11.27 | 11.38 | 11.38 | 53,700 |
11 Jan 2024 | 10.98 | 11.44 | 10.98 | 11.09 | 11.09 | 234,500 |
10 Jan 2024 | 10.96 | 10.96 | 10.86 | 10.90 | 10.90 | 46,400 |
09 Jan 2024 | 11.37 | 11.37 | 10.87 | 10.88 | 10.88 | 72,300 |
08 Jan 2024 | 11.55 | 11.55 | 11.11 | 11.22 | 11.22 | 44,400 |
05 Jan 2024 | 10.94 | 11.77 | 10.94 | 11.31 | 11.31 | 37,400 |
04 Jan 2024 | 11.46 | 11.46 | 11.16 | 11.19 | 11.19 | 75,200 |
03 Jan 2024 | 11.39 | 11.42 | 11.38 | 11.42 | 11.42 | 21,900 |
02 Jan 2024 | 11.72 | 11.72 | 11.08 | 11.41 | 11.41 | 45,900 |
29 Dec 2023 | 11.10 | 12.00 | 11.10 | 11.54 | 11.54 | 53,500 |
28 Dec 2023 | 11.43 | 11.48 | 11.40 | 11.43 | 11.43 | 43,300 |
27 Dec 2023 | 11.30 | 11.30 | 11.13 | 11.18 | 11.18 | 29,900 |
26 Dec 2023 | 10.94 | 11.26 | 10.88 | 11.26 | 11.26 | 35,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |