Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.35 | 12.57 | 12.08 | 12.08 | 12.08 | 9,235 |
02 May 2024 | 12.25 | 12.81 | 12.15 | 12.33 | 12.33 | 20,300 |
01 May 2024 | 12.25 | 12.54 | 12.21 | 12.54 | 12.54 | 20,400 |
30 Apr 2024 | 12.60 | 12.61 | 12.30 | 12.30 | 12.30 | 29,200 |
29 Apr 2024 | 12.32 | 13.01 | 12.32 | 12.75 | 12.75 | 21,200 |
26 Apr 2024 | 13.20 | 13.67 | 13.00 | 13.00 | 13.00 | 556,700 |
25 Apr 2024 | 13.07 | 13.78 | 12.80 | 13.78 | 13.78 | 7,300 |
24 Apr 2024 | 12.90 | 13.51 | 12.90 | 13.13 | 13.13 | 4,600 |
23 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 400 |
22 Apr 2024 | 12.50 | 12.92 | 12.50 | 12.71 | 12.71 | 2,400 |
19 Apr 2024 | 12.40 | 12.56 | 12.40 | 12.56 | 12.56 | 3,200 |
18 Apr 2024 | 12.33 | 12.55 | 12.25 | 12.33 | 12.33 | 1,600 |
17 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 800 |
16 Apr 2024 | 13.55 | 13.75 | 12.38 | 12.85 | 12.85 | 9,600 |
15 Apr 2024 | 13.74 | 13.74 | 13.56 | 13.56 | 13.56 | 3,200 |
12 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
11 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 700 |
10 Apr 2024 | 14.13 | 14.20 | 14.01 | 14.01 | 14.01 | 4,200 |
09 Apr 2024 | 14.59 | 14.70 | 14.24 | 14.61 | 14.61 | 7,300 |
08 Apr 2024 | 14.63 | 15.00 | 14.55 | 14.56 | 14.56 | 4,900 |
05 Apr 2024 | 14.06 | 15.46 | 14.06 | 15.46 | 15.46 | 1,500 |
04 Apr 2024 | 15.40 | 15.64 | 14.10 | 15.51 | 15.51 | 3,400 |
03 Apr 2024 | 15.10 | 15.65 | 15.10 | 15.65 | 15.65 | 3,500 |
02 Apr 2024 | 15.00 | 15.55 | 14.90 | 15.36 | 15.36 | 1,700 |
01 Apr 2024 | 14.43 | 15.55 | 14.43 | 15.00 | 15.00 | 1,700 |
28 Mar 2024 | 15.03 | 16.00 | 15.03 | 15.05 | 15.05 | 5,400 |
27 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
26 Mar 2024 | 14.24 | 14.70 | 14.24 | 14.30 | 14.30 | 8,900 |
25 Mar 2024 | 14.03 | 14.62 | 13.93 | 14.62 | 14.62 | 4,700 |
22 Mar 2024 | 15.00 | 15.00 | 14.29 | 14.29 | 14.29 | 1,300 |
21 Mar 2024 | 15.51 | 15.51 | 15.10 | 15.50 | 15.50 | 8,600 |
20 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 400 |
19 Mar 2024 | 14.90 | 15.10 | 14.90 | 14.99 | 14.99 | 1,100 |
18 Mar 2024 | 14.01 | 15.00 | 14.01 | 14.75 | 14.75 | 4,900 |
15 Mar 2024 | 14.12 | 15.47 | 14.12 | 15.47 | 15.47 | 8,000 |
14 Mar 2024 | 13.82 | 14.20 | 13.82 | 14.13 | 14.13 | 1,300 |
13 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1,000 |
12 Mar 2024 | 14.40 | 14.97 | 14.36 | 14.36 | 14.36 | 3,500 |
11 Mar 2024 | 14.11 | 14.27 | 13.64 | 14.25 | 14.25 | 2,200 |
08 Mar 2024 | 14.11 | 14.98 | 14.11 | 14.70 | 14.70 | 3,000 |
07 Mar 2024 | 14.61 | 15.00 | 14.50 | 14.51 | 14.51 | 13,100 |
06 Mar 2024 | 13.70 | 15.70 | 13.70 | 14.36 | 14.36 | 24,900 |
05 Mar 2024 | 13.59 | 14.86 | 13.59 | 14.86 | 14.86 | 1,700 |
04 Mar 2024 | 13.25 | 14.36 | 12.90 | 13.56 | 13.56 | 12,500 |
01 Mar 2024 | 13.00 | 13.57 | 13.00 | 13.57 | 13.57 | 3,200 |
29 Feb 2024 | 12.31 | 13.78 | 12.31 | 12.64 | 12.64 | 4,500 |
28 Feb 2024 | 13.50 | 13.95 | 13.50 | 13.56 | 13.56 | 3,800 |
27 Feb 2024 | 13.00 | 13.50 | 13.00 | 13.20 | 13.20 | 7,200 |
26 Feb 2024 | 13.06 | 13.51 | 13.06 | 13.51 | 13.51 | 3,700 |
23 Feb 2024 | 13.55 | 13.74 | 13.30 | 13.43 | 13.43 | 5,000 |
22 Feb 2024 | 13.12 | 14.07 | 13.00 | 14.07 | 14.07 | 13,300 |
21 Feb 2024 | 13.10 | 14.39 | 12.99 | 13.11 | 13.11 | 10,100 |
20 Feb 2024 | 13.00 | 13.28 | 12.44 | 12.44 | 12.44 | 8,900 |
16 Feb 2024 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 2,500 |
15 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 500 |
14 Feb 2024 | 13.70 | 13.98 | 13.45 | 13.68 | 13.68 | 19,300 |
13 Feb 2024 | 13.70 | 14.74 | 13.70 | 13.70 | 13.70 | 2,200 |
12 Feb 2024 | 13.65 | 14.26 | 13.65 | 14.26 | 14.26 | 2,100 |
09 Feb 2024 | 15.23 | 15.23 | 14.10 | 14.10 | 14.10 | 3,900 |
08 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 400 |
07 Feb 2024 | 14.30 | 14.50 | 13.74 | 13.74 | 13.74 | 1,800 |
06 Feb 2024 | 13.96 | 14.70 | 13.65 | 14.70 | 14.70 | 11,600 |
05 Feb 2024 | 14.68 | 14.91 | 14.11 | 14.11 | 14.11 | 9,300 |
02 Feb 2024 | 14.62 | 14.62 | 14.21 | 14.21 | 14.21 | 1,100 |
01 Feb 2024 | 13.96 | 14.35 | 13.95 | 14.35 | 14.35 | 1,200 |
31 Jan 2024 | 14.08 | 15.13 | 14.08 | 14.10 | 14.10 | 2,200 |
30 Jan 2024 | 14.42 | 14.63 | 14.24 | 14.35 | 14.35 | 6,500 |
29 Jan 2024 | 14.44 | 14.88 | 14.15 | 14.15 | 14.15 | 4,400 |
26 Jan 2024 | 14.57 | 15.84 | 14.34 | 14.34 | 14.34 | 8,100 |
25 Jan 2024 | 14.41 | 14.84 | 14.32 | 14.32 | 14.32 | 2,200 |
24 Jan 2024 | 14.14 | 14.80 | 14.14 | 14.41 | 14.41 | 4,100 |
23 Jan 2024 | 14.66 | 15.00 | 14.23 | 14.65 | 14.65 | 5,000 |
22 Jan 2024 | 15.00 | 15.46 | 14.53 | 14.53 | 14.53 | 14,000 |
19 Jan 2024 | 15.00 | 15.43 | 14.54 | 14.77 | 14.77 | 10,200 |
18 Jan 2024 | 14.90 | 15.30 | 14.16 | 15.03 | 15.03 | 4,800 |
17 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 700 |
16 Jan 2024 | 14.38 | 15.50 | 14.28 | 15.00 | 15.00 | 63,100 |
12 Jan 2024 | 14.75 | 15.17 | 14.10 | 14.82 | 14.82 | 3,000 |
11 Jan 2024 | 13.94 | 15.22 | 13.94 | 14.35 | 14.35 | 48,600 |
10 Jan 2024 | 15.11 | 15.14 | 14.03 | 14.36 | 14.36 | 5,600 |
09 Jan 2024 | 14.00 | 15.77 | 14.00 | 14.88 | 14.88 | 51,700 |
08 Jan 2024 | 14.82 | 15.27 | 13.77 | 14.26 | 14.26 | 17,600 |
05 Jan 2024 | 14.85 | 15.45 | 14.70 | 14.77 | 14.77 | 51,900 |
04 Jan 2024 | 14.90 | 15.74 | 14.47 | 14.70 | 14.70 | 37,200 |
03 Jan 2024 | 14.70 | 16.07 | 13.75 | 14.72 | 14.72 | 120,500 |
02 Jan 2024 | 15.57 | 16.48 | 14.46 | 14.79 | 14.79 | 18,500 |
29 Dec 2023 | 15.25 | 16.13 | 15.25 | 15.76 | 15.76 | 4,100 |
28 Dec 2023 | 16.03 | 16.47 | 15.53 | 15.99 | 15.99 | 18,300 |
27 Dec 2023 | 15.70 | 16.19 | 15.09 | 15.98 | 15.98 | 9,900 |
26 Dec 2023 | 14.85 | 15.36 | 14.85 | 15.24 | 15.24 | 26,100 |
22 Dec 2023 | 14.86 | 15.16 | 13.98 | 14.70 | 14.70 | 97,100 |
21 Dec 2023 | 13.49 | 14.17 | 12.76 | 13.86 | 13.86 | 126,400 |
20 Dec 2023 | 13.31 | 13.31 | 12.80 | 13.05 | 13.05 | 5,700 |
19 Dec 2023 | 13.55 | 13.81 | 13.15 | 13.44 | 13.44 | 13,500 |
18 Dec 2023 | 13.41 | 14.08 | 13.21 | 13.41 | 13.41 | 44,600 |
15 Dec 2023 | 13.28 | 13.28 | 13.01 | 13.18 | 13.18 | 2,400 |
14 Dec 2023 | 13.81 | 14.02 | 13.17 | 13.20 | 13.20 | 6,700 |
13 Dec 2023 | 12.91 | 14.04 | 12.91 | 13.97 | 13.97 | 6,200 |
12 Dec 2023 | 13.20 | 13.55 | 13.17 | 13.55 | 13.55 | 4,000 |
11 Dec 2023 | 13.18 | 13.38 | 13.13 | 13.16 | 13.16 | 23,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |