Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.49 | 14.49 | 14.39 | 14.40 | 14.40 | 46,642 |
02 May 2024 | 14.50 | 14.56 | 14.44 | 14.51 | 14.51 | 231,600 |
01 May 2024 | 14.53 | 14.59 | 14.37 | 14.48 | 14.48 | 118,100 |
30 Apr 2024 | 14.67 | 14.76 | 14.46 | 14.50 | 14.50 | 224,700 |
29 Apr 2024 | 14.20 | 14.30 | 14.20 | 14.22 | 14.22 | 39,600 |
26 Apr 2024 | 14.00 | 14.23 | 14.00 | 14.15 | 14.15 | 248,500 |
25 Apr 2024 | 13.51 | 13.74 | 13.48 | 13.65 | 13.65 | 65,600 |
24 Apr 2024 | 13.55 | 13.75 | 13.47 | 13.54 | 13.54 | 191,100 |
23 Apr 2024 | 13.30 | 13.45 | 13.30 | 13.40 | 13.40 | 195,700 |
22 Apr 2024 | 13.25 | 13.35 | 13.23 | 13.33 | 13.33 | 184,800 |
19 Apr 2024 | 13.05 | 14.00 | 12.75 | 13.22 | 13.22 | 1,686,600 |
18 Apr 2024 | 12.72 | 12.95 | 12.72 | 12.89 | 12.89 | 90,100 |
17 Apr 2024 | 12.74 | 13.00 | 12.73 | 12.80 | 12.80 | 137,500 |
16 Apr 2024 | 12.50 | 13.01 | 12.40 | 12.73 | 12.73 | 377,700 |
15 Apr 2024 | 12.02 | 12.51 | 12.02 | 12.50 | 12.50 | 219,200 |
12 Apr 2024 | 11.79 | 12.30 | 11.19 | 12.24 | 12.24 | 411,900 |
11 Apr 2024 | 11.71 | 11.90 | 11.71 | 11.85 | 11.85 | 100,300 |
10 Apr 2024 | 11.94 | 12.03 | 11.87 | 11.88 | 11.88 | 44,300 |
09 Apr 2024 | 12.00 | 12.00 | 11.91 | 11.93 | 11.93 | 96,300 |
08 Apr 2024 | 11.85 | 12.39 | 11.85 | 12.01 | 12.01 | 81,200 |
05 Apr 2024 | 12.13 | 12.26 | 11.95 | 12.02 | 12.02 | 460,600 |
04 Apr 2024 | 11.67 | 12.00 | 11.57 | 11.67 | 11.67 | 99,800 |
03 Apr 2024 | 11.74 | 11.76 | 11.40 | 11.69 | 11.69 | 246,100 |
02 Apr 2024 | 12.19 | 12.19 | 11.01 | 11.40 | 11.40 | 261,900 |
01 Apr 2024 | 12.25 | 12.49 | 12.25 | 12.47 | 12.47 | 118,200 |
28 Mar 2024 | 12.57 | 12.92 | 12.20 | 12.22 | 12.22 | 88,300 |
27 Mar 2024 | 12.38 | 12.74 | 12.38 | 12.68 | 12.68 | 85,200 |
26 Mar 2024 | 12.95 | 13.00 | 12.46 | 12.50 | 12.50 | 113,600 |
25 Mar 2024 | 14.29 | 14.29 | 13.16 | 13.27 | 13.27 | 200,200 |
22 Mar 2024 | 15.00 | 15.03 | 14.60 | 14.95 | 14.95 | 91,600 |
21 Mar 2024 | 14.99 | 15.27 | 14.99 | 15.07 | 15.07 | 136,800 |
20 Mar 2024 | 15.12 | 15.30 | 15.01 | 15.23 | 15.23 | 142,800 |
19 Mar 2024 | 14.92 | 15.31 | 14.92 | 15.24 | 15.24 | 140,600 |
18 Mar 2024 | 15.20 | 15.83 | 15.03 | 15.03 | 15.03 | 39,300 |
15 Mar 2024 | 15.22 | 15.50 | 15.21 | 15.31 | 15.31 | 204,700 |
14 Mar 2024 | 15.30 | 15.56 | 15.12 | 15.33 | 15.33 | 111,000 |
13 Mar 2024 | 15.25 | 15.48 | 15.25 | 15.39 | 15.39 | 161,300 |
12 Mar 2024 | 15.62 | 15.83 | 15.30 | 15.32 | 15.32 | 112,900 |
11 Mar 2024 | 15.34 | 15.90 | 15.34 | 15.43 | 15.43 | 60,300 |
08 Mar 2024 | 16.03 | 16.10 | 15.57 | 15.60 | 15.60 | 1,111,200 |
07 Mar 2024 | 16.10 | 16.10 | 15.97 | 16.02 | 16.02 | 95,900 |
06 Mar 2024 | 16.00 | 16.12 | 15.97 | 15.98 | 15.98 | 120,000 |
05 Mar 2024 | 16.30 | 16.95 | 16.05 | 16.16 | 16.16 | 471,800 |
04 Mar 2024 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 174,500 |
01 Mar 2024 | 15.30 | 15.77 | 15.30 | 15.76 | 15.76 | 183,800 |
29 Feb 2024 | 15.89 | 15.89 | 15.00 | 15.39 | 15.39 | 265,000 |
28 Feb 2024 | 16.17 | 16.28 | 15.71 | 15.90 | 15.90 | 249,000 |
27 Feb 2024 | 17.10 | 17.10 | 15.92 | 16.29 | 16.29 | 376,000 |
26 Feb 2024 | 17.85 | 18.00 | 17.02 | 17.27 | 17.27 | 1,818,900 |
23 Feb 2024 | 15.65 | 16.15 | 15.60 | 16.03 | 16.03 | 716,400 |
22 Feb 2024 | 15.93 | 15.93 | 15.53 | 15.57 | 15.57 | 242,700 |
21 Feb 2024 | 16.00 | 16.00 | 15.70 | 15.75 | 15.75 | 128,200 |
20 Feb 2024 | 15.90 | 16.00 | 15.90 | 15.97 | 15.97 | 524,500 |
16 Feb 2024 | 15.69 | 15.93 | 15.69 | 15.82 | 15.82 | 133,200 |
15 Feb 2024 | 15.75 | 16.22 | 15.70 | 15.80 | 15.80 | 554,200 |
14 Feb 2024 | 15.70 | 15.83 | 15.65 | 15.70 | 15.70 | 291,300 |
13 Feb 2024 | 15.55 | 15.81 | 15.55 | 15.66 | 15.66 | 152,500 |
12 Feb 2024 | 15.72 | 15.91 | 15.65 | 15.71 | 15.71 | 390,600 |
09 Feb 2024 | 15.40 | 15.76 | 15.26 | 15.66 | 15.66 | 529,500 |
08 Feb 2024 | 15.46 | 15.60 | 15.32 | 15.49 | 15.49 | 139,600 |
07 Feb 2024 | 15.45 | 15.88 | 15.45 | 15.61 | 15.61 | 166,000 |
06 Feb 2024 | 15.50 | 15.59 | 15.37 | 15.48 | 15.48 | 197,500 |
05 Feb 2024 | 15.66 | 15.73 | 15.42 | 15.49 | 15.49 | 176,000 |
02 Feb 2024 | 15.75 | 15.92 | 15.31 | 15.70 | 15.70 | 383,100 |
01 Feb 2024 | 15.74 | 16.10 | 15.72 | 15.95 | 15.95 | 631,900 |
31 Jan 2024 | 15.71 | 16.03 | 15.60 | 15.75 | 15.75 | 981,700 |
30 Jan 2024 | 15.28 | 15.38 | 15.00 | 15.13 | 15.13 | 264,300 |
29 Jan 2024 | 15.00 | 15.70 | 14.60 | 15.25 | 15.25 | 518,600 |
26 Jan 2024 | 14.25 | 14.65 | 14.25 | 14.65 | 14.65 | 80,500 |
25 Jan 2024 | 14.34 | 14.36 | 14.23 | 14.24 | 14.24 | 267,300 |
24 Jan 2024 | 14.41 | 14.75 | 14.21 | 14.25 | 14.25 | 480,300 |
23 Jan 2024 | 14.11 | 14.54 | 14.10 | 14.25 | 14.25 | 282,000 |
22 Jan 2024 | 14.75 | 14.75 | 14.10 | 14.18 | 14.18 | 937,200 |
19 Jan 2024 | 13.08 | 14.59 | 12.26 | 14.14 | 14.14 | 2,399,800 |
18 Jan 2024 | 12.38 | 12.38 | 12.21 | 12.27 | 12.27 | 4,500 |
17 Jan 2024 | 12.29 | 12.50 | 12.24 | 12.35 | 12.35 | 17,500 |
16 Jan 2024 | 12.16 | 12.45 | 12.16 | 12.42 | 12.42 | 7,300 |
12 Jan 2024 | 12.22 | 12.31 | 12.22 | 12.31 | 12.31 | 13,600 |
11 Jan 2024 | 12.20 | 12.35 | 12.20 | 12.23 | 12.23 | 97,100 |
10 Jan 2024 | 12.40 | 12.62 | 12.07 | 12.21 | 12.21 | 257,000 |
09 Jan 2024 | 12.50 | 12.52 | 12.40 | 12.49 | 12.49 | 283,700 |
08 Jan 2024 | 12.98 | 12.99 | 12.40 | 12.47 | 12.47 | 78,400 |
05 Jan 2024 | 12.20 | 12.50 | 12.20 | 12.26 | 12.26 | 36,900 |
04 Jan 2024 | 11.75 | 12.60 | 11.68 | 12.10 | 12.10 | 28,000 |
03 Jan 2024 | 11.50 | 11.75 | 11.46 | 11.68 | 11.68 | 54,000 |
02 Jan 2024 | 11.49 | 11.49 | 11.26 | 11.36 | 11.36 | 6,900 |
29 Dec 2023 | 11.49 | 11.50 | 11.35 | 11.48 | 11.48 | 41,300 |
28 Dec 2023 | 11.25 | 11.50 | 11.25 | 11.30 | 11.30 | 60,300 |
27 Dec 2023 | 11.22 | 11.39 | 11.15 | 11.28 | 11.28 | 28,100 |
26 Dec 2023 | 11.34 | 11.34 | 10.15 | 11.24 | 11.24 | 57,300 |
22 Dec 2023 | 11.16 | 11.22 | 10.96 | 11.22 | 11.22 | 44,400 |
21 Dec 2023 | 11.07 | 11.50 | 11.02 | 11.14 | 11.14 | 69,000 |
20 Dec 2023 | 10.75 | 11.06 | 10.75 | 10.96 | 10.96 | 83,300 |
19 Dec 2023 | 10.70 | 10.94 | 10.70 | 10.89 | 10.89 | 76,400 |
18 Dec 2023 | 10.31 | 10.91 | 10.20 | 10.72 | 10.72 | 79,900 |
15 Dec 2023 | 10.64 | 10.84 | 10.28 | 10.63 | 10.63 | 26,400 |
14 Dec 2023 | 10.00 | 10.75 | 10.00 | 10.75 | 10.75 | 79,400 |
13 Dec 2023 | 9.33 | 9.60 | 9.33 | 9.56 | 9.56 | 5,800 |
12 Dec 2023 | 9.27 | 9.59 | 9.18 | 9.30 | 9.30 | 25,400 |
11 Dec 2023 | 9.24 | 9.25 | 9.10 | 9.12 | 9.12 | 41,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |