Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 12.05 | 12.25 | 12.05 | 12.25 | 12.25 | 562,438 |
01 May 2024 | 12.10 | 12.20 | 12.01 | 12.05 | 12.05 | 751,300 |
30 Apr 2024 | 12.33 | 12.33 | 12.16 | 12.18 | 12.18 | 1,854,000 |
29 Apr 2024 | 12.30 | 12.35 | 12.25 | 12.35 | 12.35 | 749,100 |
26 Apr 2024 | 12.16 | 12.25 | 12.10 | 12.25 | 12.25 | 1,511,900 |
25 Apr 2024 | 11.84 | 11.91 | 11.77 | 11.89 | 11.89 | 1,290,600 |
24 Apr 2024 | 12.08 | 12.11 | 12.00 | 12.04 | 12.04 | 298,800 |
23 Apr 2024 | 12.10 | 12.12 | 12.02 | 12.08 | 12.08 | 628,500 |
22 Apr 2024 | 12.22 | 12.27 | 12.06 | 12.13 | 12.13 | 434,900 |
19 Apr 2024 | 12.08 | 12.19 | 11.95 | 11.98 | 11.98 | 1,230,400 |
18 Apr 2024 | 12.19 | 12.27 | 12.12 | 12.12 | 12.12 | 672,600 |
17 Apr 2024 | 12.27 | 12.40 | 12.18 | 12.22 | 12.22 | 489,400 |
16 Apr 2024 | 12.06 | 12.14 | 12.03 | 12.14 | 12.14 | 738,700 |
15 Apr 2024 | 12.41 | 12.45 | 12.18 | 12.19 | 12.19 | 1,031,900 |
12 Apr 2024 | 12.45 | 12.60 | 12.41 | 12.41 | 12.41 | 474,500 |
11 Apr 2024 | 12.55 | 12.60 | 12.48 | 12.58 | 12.58 | 771,900 |
10 Apr 2024 | 12.75 | 12.75 | 12.58 | 12.63 | 12.63 | 406,600 |
09 Apr 2024 | 12.90 | 12.95 | 12.86 | 12.91 | 12.91 | 356,200 |
08 Apr 2024 | 12.90 | 13.02 | 12.88 | 12.95 | 12.95 | 479,000 |
05 Apr 2024 | 12.75 | 12.79 | 12.72 | 12.77 | 12.77 | 512,900 |
04 Apr 2024 | 12.92 | 13.00 | 12.80 | 12.83 | 12.83 | 660,700 |
03 Apr 2024 | 12.84 | 12.91 | 12.80 | 12.90 | 12.90 | 676,900 |
02 Apr 2024 | 13.33 | 13.38 | 13.27 | 13.33 | 13.33 | 993,600 |
01 Apr 2024 | 13.50 | 13.55 | 13.36 | 13.46 | 13.46 | 555,600 |
28 Mar 2024 | 13.50 | 13.64 | 13.50 | 13.59 | 13.59 | 698,700 |
27 Mar 2024 | 13.86 | 13.90 | 13.63 | 13.68 | 13.68 | 302,500 |
26 Mar 2024 | 13.67 | 13.75 | 13.65 | 13.68 | 13.68 | 376,700 |
25 Mar 2024 | 13.68 | 13.72 | 13.57 | 13.67 | 13.67 | 410,200 |
22 Mar 2024 | 13.76 | 13.89 | 13.76 | 13.84 | 13.84 | 994,600 |
21 Mar 2024 | 13.95 | 13.95 | 13.76 | 13.84 | 13.84 | 480,600 |
20 Mar 2024 | 13.81 | 13.94 | 13.81 | 13.92 | 13.92 | 353,100 |
19 Mar 2024 | 13.72 | 13.92 | 13.72 | 13.91 | 13.91 | 515,800 |
18 Mar 2024 | 13.77 | 13.87 | 13.76 | 13.78 | 13.78 | 371,400 |
15 Mar 2024 | 13.82 | 13.85 | 13.70 | 13.77 | 13.77 | 370,700 |
14 Mar 2024 | 13.80 | 13.98 | 13.73 | 13.78 | 13.78 | 335,000 |
13 Mar 2024 | 14.00 | 14.00 | 13.82 | 13.82 | 13.82 | 390,200 |
12 Mar 2024 | 14.00 | 14.04 | 13.82 | 13.91 | 13.91 | 328,200 |
11 Mar 2024 | 13.89 | 14.00 | 13.89 | 13.95 | 13.95 | 477,000 |
08 Mar 2024 | 14.00 | 14.00 | 13.75 | 13.77 | 13.77 | 508,800 |
07 Mar 2024 | 13.98 | 14.06 | 13.96 | 14.02 | 14.02 | 369,200 |
06 Mar 2024 | 13.90 | 14.00 | 13.85 | 13.90 | 13.90 | 383,700 |
05 Mar 2024 | 13.86 | 13.95 | 13.81 | 13.84 | 13.84 | 498,500 |
04 Mar 2024 | 13.83 | 13.86 | 13.76 | 13.79 | 13.79 | 1,421,500 |
01 Mar 2024 | 13.96 | 14.07 | 13.96 | 14.04 | 14.04 | 1,208,600 |
29 Feb 2024 | 13.91 | 14.00 | 13.89 | 13.91 | 13.91 | 1,060,600 |
28 Feb 2024 | 13.78 | 13.83 | 13.73 | 13.77 | 13.77 | 880,400 |
27 Feb 2024 | 14.18 | 14.18 | 14.02 | 14.04 | 14.04 | 887,600 |
26 Feb 2024 | 14.32 | 14.45 | 14.24 | 14.24 | 14.24 | 1,128,300 |
23 Feb 2024 | 14.00 | 14.03 | 13.92 | 13.96 | 13.96 | 589,500 |
22 Feb 2024 | 14.04 | 14.08 | 13.87 | 13.94 | 13.94 | 935,600 |
21 Feb 2024 | 13.85 | 13.99 | 13.80 | 13.99 | 13.99 | 1,099,800 |
20 Feb 2024 | 13.71 | 13.74 | 13.52 | 13.62 | 13.62 | 1,342,200 |
16 Feb 2024 | 14.41 | 14.59 | 14.28 | 14.30 | 14.30 | 1,219,200 |
15 Feb 2024 | 14.85 | 15.01 | 14.80 | 14.94 | 14.94 | 1,112,600 |
14 Feb 2024 | 14.72 | 14.77 | 14.62 | 14.69 | 14.69 | 2,112,100 |
13 Feb 2024 | 14.40 | 14.41 | 14.25 | 14.33 | 14.33 | 1,335,800 |
12 Feb 2024 | 14.60 | 14.75 | 14.44 | 14.47 | 14.47 | 4,037,400 |
09 Feb 2024 | 14.50 | 14.60 | 14.46 | 14.58 | 14.58 | 558,700 |
08 Feb 2024 | 14.37 | 14.46 | 14.29 | 14.46 | 14.46 | 862,100 |
07 Feb 2024 | 14.16 | 14.30 | 14.11 | 14.17 | 14.17 | 956,200 |
06 Feb 2024 | 14.20 | 14.65 | 14.20 | 14.55 | 14.55 | 2,628,200 |
05 Feb 2024 | 14.16 | 14.22 | 13.92 | 13.99 | 13.99 | 2,588,400 |
02 Feb 2024 | 14.10 | 14.29 | 14.02 | 14.29 | 14.29 | 2,172,400 |
01 Feb 2024 | 14.00 | 14.22 | 13.99 | 14.22 | 14.22 | 943,800 |
31 Jan 2024 | 13.93 | 14.10 | 13.89 | 13.89 | 13.89 | 420,100 |
30 Jan 2024 | 13.83 | 14.00 | 13.83 | 13.92 | 13.92 | 639,300 |
29 Jan 2024 | 13.62 | 13.70 | 13.60 | 13.70 | 13.70 | 523,700 |
26 Jan 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 456,800 |
25 Jan 2024 | 13.43 | 13.50 | 13.37 | 13.45 | 13.45 | 629,800 |
24 Jan 2024 | 13.40 | 13.48 | 13.36 | 13.36 | 13.36 | 585,300 |
23 Jan 2024 | 13.60 | 13.60 | 13.48 | 13.52 | 13.52 | 474,500 |
22 Jan 2024 | 13.63 | 13.69 | 13.53 | 13.60 | 13.60 | 965,500 |
19 Jan 2024 | 13.69 | 13.77 | 13.63 | 13.74 | 13.74 | 647,100 |
18 Jan 2024 | 13.65 | 13.74 | 13.56 | 13.65 | 13.65 | 911,700 |
17 Jan 2024 | 13.35 | 13.44 | 13.27 | 13.34 | 13.34 | 714,700 |
16 Jan 2024 | 13.78 | 13.83 | 13.63 | 13.65 | 13.65 | 770,600 |
12 Jan 2024 | 13.92 | 14.02 | 13.92 | 13.93 | 13.93 | 954,200 |
11 Jan 2024 | 13.47 | 13.68 | 13.47 | 13.61 | 13.61 | 492,600 |
10 Jan 2024 | 13.54 | 13.62 | 13.43 | 13.43 | 13.43 | 1,040,700 |
09 Jan 2024 | 13.00 | 13.09 | 12.90 | 13.06 | 13.06 | 626,500 |
08 Jan 2024 | 12.55 | 12.80 | 12.45 | 12.79 | 12.79 | 1,120,000 |
05 Jan 2024 | 12.42 | 12.60 | 12.42 | 12.49 | 12.49 | 421,300 |
04 Jan 2024 | 12.52 | 12.52 | 12.35 | 12.42 | 12.42 | 515,000 |
03 Jan 2024 | 12.80 | 12.89 | 12.60 | 12.70 | 12.70 | 439,200 |
02 Jan 2024 | 12.97 | 12.97 | 12.80 | 12.80 | 12.80 | 622,200 |
29 Dec 2023 | 12.90 | 12.99 | 12.88 | 12.99 | 12.99 | 789,600 |
28 Dec 2023 | 12.50 | 12.70 | 12.48 | 12.51 | 12.51 | 564,100 |
27 Dec 2023 | 12.31 | 12.50 | 12.31 | 12.48 | 12.48 | 465,000 |
26 Dec 2023 | 12.17 | 12.29 | 12.17 | 12.28 | 12.28 | 462,300 |
22 Dec 2023 | 12.19 | 12.25 | 12.10 | 12.17 | 12.17 | 500,200 |
21 Dec 2023 | 12.00 | 12.19 | 12.00 | 12.19 | 12.19 | 536,200 |
20 Dec 2023 | 12.00 | 12.09 | 11.92 | 11.96 | 11.96 | 891,800 |
19 Dec 2023 | 11.98 | 12.09 | 11.97 | 12.07 | 12.07 | 829,300 |
18 Dec 2023 | 11.97 | 12.00 | 11.80 | 11.90 | 11.90 | 528,700 |
15 Dec 2023 | 11.96 | 11.96 | 11.79 | 11.79 | 11.79 | 1,068,700 |
14 Dec 2023 | 11.96 | 12.08 | 11.95 | 12.08 | 12.08 | 468,000 |
13 Dec 2023 | 11.86 | 12.06 | 11.85 | 12.02 | 12.02 | 598,100 |
12 Dec 2023 | 11.88 | 11.95 | 11.80 | 11.88 | 11.88 | 689,000 |
11 Dec 2023 | 11.75 | 11.82 | 11.75 | 11.79 | 11.79 | 481,000 |
08 Dec 2023 | 11.73 | 11.80 | 11.73 | 11.79 | 11.79 | 804,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |