Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.40 | 13.48 | 13.14 | 13.37 | 13.37 | 241,134 |
02 May 2024 | 12.88 | 13.17 | 12.57 | 12.99 | 12.99 | 327,300 |
01 May 2024 | 12.44 | 13.24 | 12.36 | 12.64 | 12.64 | 294,600 |
30 Apr 2024 | 12.25 | 12.62 | 12.14 | 12.35 | 12.35 | 258,800 |
29 Apr 2024 | 12.40 | 12.61 | 12.33 | 12.51 | 12.51 | 200,500 |
26 Apr 2024 | 11.89 | 12.49 | 11.86 | 12.27 | 12.27 | 365,800 |
25 Apr 2024 | 11.60 | 11.99 | 11.36 | 11.86 | 11.86 | 186,800 |
24 Apr 2024 | 12.32 | 12.47 | 11.86 | 11.87 | 11.87 | 235,400 |
23 Apr 2024 | 11.76 | 12.35 | 11.64 | 12.33 | 12.33 | 304,000 |
22 Apr 2024 | 11.53 | 11.84 | 11.37 | 11.74 | 11.74 | 263,600 |
19 Apr 2024 | 11.64 | 11.78 | 11.52 | 11.66 | 11.66 | 319,000 |
18 Apr 2024 | 11.82 | 11.96 | 11.69 | 11.75 | 11.75 | 184,900 |
17 Apr 2024 | 12.00 | 12.07 | 11.77 | 11.88 | 11.88 | 183,300 |
16 Apr 2024 | 11.86 | 12.15 | 11.69 | 11.95 | 11.95 | 253,800 |
15 Apr 2024 | 12.48 | 12.53 | 11.94 | 12.06 | 12.06 | 334,400 |
12 Apr 2024 | 12.97 | 13.02 | 12.24 | 12.48 | 12.48 | 269,400 |
11 Apr 2024 | 12.69 | 13.02 | 12.49 | 13.01 | 13.01 | 233,900 |
10 Apr 2024 | 12.65 | 12.74 | 12.33 | 12.68 | 12.68 | 279,800 |
09 Apr 2024 | 12.72 | 13.22 | 12.60 | 13.10 | 13.10 | 332,700 |
08 Apr 2024 | 12.85 | 13.06 | 12.72 | 12.76 | 12.76 | 236,300 |
05 Apr 2024 | 12.66 | 12.97 | 12.55 | 12.83 | 12.83 | 240,500 |
04 Apr 2024 | 13.16 | 13.39 | 12.66 | 12.69 | 12.69 | 317,400 |
03 Apr 2024 | 12.86 | 13.20 | 12.81 | 13.04 | 13.04 | 420,300 |
02 Apr 2024 | 13.10 | 13.20 | 12.70 | 13.02 | 13.02 | 331,700 |
01 Apr 2024 | 13.60 | 13.63 | 13.28 | 13.49 | 13.49 | 281,600 |
28 Mar 2024 | 13.62 | 13.78 | 13.37 | 13.51 | 13.51 | 630,600 |
27 Mar 2024 | 13.00 | 13.52 | 12.82 | 13.45 | 13.45 | 710,400 |
26 Mar 2024 | 13.29 | 13.43 | 12.84 | 12.90 | 12.90 | 402,600 |
25 Mar 2024 | 13.03 | 13.32 | 13.03 | 13.20 | 13.20 | 220,300 |
22 Mar 2024 | 13.24 | 13.27 | 12.87 | 13.03 | 13.03 | 310,200 |
21 Mar 2024 | 13.50 | 13.50 | 13.03 | 13.11 | 13.11 | 527,100 |
20 Mar 2024 | 13.21 | 13.68 | 12.72 | 13.41 | 13.41 | 426,200 |
19 Mar 2024 | 13.17 | 13.28 | 12.84 | 13.17 | 13.17 | 555,700 |
18 Mar 2024 | 14.00 | 14.00 | 13.30 | 13.31 | 13.31 | 520,700 |
15 Mar 2024 | 13.58 | 14.26 | 13.54 | 14.05 | 14.05 | 1,017,000 |
14 Mar 2024 | 14.62 | 14.67 | 13.11 | 13.56 | 13.56 | 801,500 |
13 Mar 2024 | 14.50 | 14.92 | 14.39 | 14.65 | 14.65 | 308,600 |
12 Mar 2024 | 14.80 | 14.89 | 14.01 | 14.54 | 14.54 | 392,000 |
11 Mar 2024 | 14.90 | 15.05 | 14.28 | 14.70 | 14.70 | 513,000 |
08 Mar 2024 | 14.72 | 15.24 | 14.60 | 14.96 | 14.96 | 791,500 |
07 Mar 2024 | 13.99 | 14.58 | 13.86 | 14.40 | 14.40 | 474,300 |
06 Mar 2024 | 13.67 | 14.59 | 13.51 | 13.91 | 13.91 | 740,100 |
05 Mar 2024 | 14.13 | 14.25 | 13.19 | 13.42 | 13.42 | 606,800 |
04 Mar 2024 | 15.06 | 15.24 | 13.43 | 14.35 | 14.35 | 1,599,500 |
01 Mar 2024 | 13.51 | 13.85 | 13.13 | 13.71 | 13.71 | 446,400 |
29 Feb 2024 | 13.30 | 14.18 | 13.23 | 13.45 | 13.45 | 660,400 |
28 Feb 2024 | 13.14 | 13.47 | 13.01 | 13.06 | 13.06 | 424,300 |
27 Feb 2024 | 13.49 | 13.65 | 13.19 | 13.23 | 13.23 | 484,600 |
26 Feb 2024 | 12.80 | 13.40 | 12.75 | 13.29 | 13.29 | 439,400 |
23 Feb 2024 | 13.05 | 13.05 | 12.64 | 12.84 | 12.84 | 594,200 |
22 Feb 2024 | 13.41 | 13.59 | 13.04 | 13.04 | 13.04 | 527,700 |
21 Feb 2024 | 13.07 | 13.60 | 12.73 | 13.21 | 13.21 | 602,100 |
20 Feb 2024 | 14.07 | 14.10 | 12.93 | 13.27 | 13.27 | 957,800 |
16 Feb 2024 | 14.23 | 14.65 | 13.87 | 14.28 | 14.28 | 770,400 |
15 Feb 2024 | 14.43 | 14.50 | 13.91 | 14.37 | 14.37 | 1,035,200 |
14 Feb 2024 | 13.13 | 14.49 | 13.02 | 14.44 | 14.44 | 1,612,300 |
13 Feb 2024 | 12.58 | 12.82 | 12.12 | 12.71 | 12.71 | 1,005,400 |
12 Feb 2024 | 11.57 | 13.21 | 11.50 | 13.03 | 13.03 | 2,920,200 |
09 Feb 2024 | 11.06 | 11.37 | 10.99 | 11.31 | 11.31 | 794,600 |
08 Feb 2024 | 10.29 | 11.07 | 10.21 | 10.93 | 10.93 | 931,600 |
07 Feb 2024 | 10.71 | 10.71 | 10.19 | 10.28 | 10.28 | 1,266,800 |
06 Feb 2024 | 11.00 | 11.00 | 10.47 | 10.59 | 10.59 | 1,228,900 |
05 Feb 2024 | 11.00 | 11.31 | 10.89 | 10.99 | 10.99 | 1,003,900 |
02 Feb 2024 | 11.25 | 11.27 | 10.92 | 11.17 | 11.17 | 899,200 |
01 Feb 2024 | 11.15 | 11.42 | 11.10 | 11.31 | 11.31 | 2,543,500 |
31 Jan 2024 | 11.50 | 11.50 | 10.75 | 11.00 | 11.00 | 5,934,200 |
30 Jan 2024 | 13.50 | 14.30 | 13.36 | 13.44 | 13.44 | 1,120,000 |
29 Jan 2024 | 13.70 | 13.90 | 13.07 | 13.64 | 13.64 | 1,421,100 |
26 Jan 2024 | 13.45 | 14.70 | 13.03 | 13.77 | 13.77 | 3,453,400 |
25 Jan 2024 | 12.57 | 13.80 | 11.00 | 13.25 | 13.25 | 13,225,700 |
24 Jan 2024 | 10.25 | 10.25 | 9.68 | 9.75 | 9.75 | 533,200 |
23 Jan 2024 | 10.17 | 10.33 | 10.01 | 10.03 | 10.03 | 301,700 |
22 Jan 2024 | 9.83 | 10.19 | 9.77 | 10.03 | 10.03 | 274,100 |
19 Jan 2024 | 9.77 | 9.79 | 9.44 | 9.67 | 9.67 | 345,100 |
18 Jan 2024 | 10.40 | 10.49 | 9.37 | 9.75 | 9.75 | 595,600 |
17 Jan 2024 | 9.70 | 10.92 | 9.67 | 10.24 | 10.24 | 1,254,500 |
16 Jan 2024 | 10.04 | 10.09 | 9.64 | 9.72 | 9.72 | 346,300 |
12 Jan 2024 | 10.19 | 10.30 | 9.95 | 10.11 | 10.11 | 180,400 |
11 Jan 2024 | 10.39 | 10.39 | 9.73 | 10.06 | 10.06 | 369,400 |
10 Jan 2024 | 10.22 | 10.68 | 10.13 | 10.39 | 10.39 | 324,500 |
09 Jan 2024 | 10.54 | 10.55 | 10.18 | 10.22 | 10.22 | 527,500 |
08 Jan 2024 | 11.41 | 11.41 | 10.71 | 10.79 | 10.79 | 457,400 |
05 Jan 2024 | 11.20 | 11.65 | 11.19 | 11.43 | 11.43 | 621,400 |
04 Jan 2024 | 11.01 | 11.76 | 10.73 | 11.34 | 11.34 | 691,000 |
03 Jan 2024 | 10.58 | 10.94 | 10.17 | 10.91 | 10.91 | 748,100 |
02 Jan 2024 | 10.90 | 11.15 | 10.60 | 10.84 | 10.84 | 321,200 |
29 Dec 2023 | 11.39 | 11.60 | 10.90 | 11.14 | 11.14 | 775,500 |
28 Dec 2023 | 11.68 | 11.81 | 11.37 | 11.45 | 11.45 | 637,600 |
27 Dec 2023 | 11.44 | 11.67 | 11.36 | 11.66 | 11.66 | 350,700 |
26 Dec 2023 | 11.04 | 11.50 | 11.00 | 11.40 | 11.40 | 299,800 |
22 Dec 2023 | 10.66 | 11.14 | 10.65 | 11.06 | 11.06 | 477,700 |
21 Dec 2023 | 10.38 | 10.60 | 10.37 | 10.53 | 10.53 | 317,200 |
20 Dec 2023 | 10.91 | 10.91 | 10.14 | 10.20 | 10.20 | 669,900 |
19 Dec 2023 | 10.99 | 11.13 | 10.90 | 11.04 | 11.04 | 382,700 |
18 Dec 2023 | 11.11 | 11.40 | 10.72 | 10.80 | 10.80 | 338,300 |
15 Dec 2023 | 11.02 | 11.22 | 10.80 | 11.15 | 11.15 | 751,900 |
14 Dec 2023 | 11.00 | 11.40 | 10.85 | 10.99 | 10.99 | 685,500 |
13 Dec 2023 | 10.46 | 10.99 | 10.40 | 10.92 | 10.92 | 587,500 |
12 Dec 2023 | 10.14 | 10.46 | 9.87 | 10.46 | 10.46 | 329,100 |
11 Dec 2023 | 10.03 | 10.38 | 9.92 | 10.21 | 10.21 | 457,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |