Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.17 | 11.75 | 11.12 | 11.57 | 11.57 | 124,759 |
02 May 2024 | 11.90 | 11.99 | 10.81 | 11.13 | 11.13 | 130,600 |
01 May 2024 | 12.00 | 12.60 | 11.52 | 11.60 | 11.60 | 243,200 |
30 Apr 2024 | 12.40 | 12.72 | 11.32 | 11.84 | 11.84 | 441,500 |
29 Apr 2024 | 11.39 | 12.13 | 11.34 | 11.77 | 11.77 | 258,200 |
26 Apr 2024 | 10.83 | 11.73 | 10.83 | 11.29 | 11.29 | 77,700 |
25 Apr 2024 | 10.17 | 11.15 | 10.04 | 10.84 | 10.84 | 115,800 |
24 Apr 2024 | 10.32 | 10.73 | 9.88 | 10.62 | 10.62 | 114,500 |
23 Apr 2024 | 10.37 | 10.55 | 9.62 | 10.14 | 10.14 | 178,600 |
22 Apr 2024 | 8.40 | 10.73 | 8.40 | 10.63 | 10.63 | 687,900 |
19 Apr 2024 | 8.76 | 8.99 | 8.30 | 8.37 | 8.37 | 69,200 |
18 Apr 2024 | 8.46 | 8.90 | 8.38 | 8.80 | 8.80 | 97,900 |
17 Apr 2024 | 8.85 | 9.16 | 8.40 | 8.43 | 8.43 | 148,200 |
16 Apr 2024 | 9.46 | 9.64 | 8.80 | 9.15 | 9.15 | 118,300 |
15 Apr 2024 | 10.30 | 10.30 | 9.40 | 9.58 | 9.58 | 125,900 |
12 Apr 2024 | 10.93 | 11.01 | 10.22 | 10.39 | 10.39 | 74,600 |
11 Apr 2024 | 10.82 | 11.22 | 10.70 | 10.94 | 10.94 | 54,200 |
10 Apr 2024 | 10.47 | 11.30 | 10.47 | 10.84 | 10.84 | 109,500 |
09 Apr 2024 | 10.47 | 10.83 | 10.09 | 10.56 | 10.56 | 176,400 |
08 Apr 2024 | 10.36 | 10.77 | 10.14 | 10.36 | 10.36 | 223,900 |
05 Apr 2024 | 10.25 | 10.38 | 10.02 | 10.34 | 10.34 | 76,400 |
04 Apr 2024 | 10.25 | 10.59 | 9.84 | 10.25 | 10.25 | 141,200 |
03 Apr 2024 | 10.95 | 11.33 | 10.04 | 10.10 | 10.10 | 176,500 |
02 Apr 2024 | 11.42 | 11.58 | 10.62 | 10.95 | 10.95 | 156,700 |
01 Apr 2024 | 11.75 | 11.85 | 11.11 | 11.52 | 11.52 | 110,300 |
28 Mar 2024 | 11.81 | 12.05 | 11.28 | 11.75 | 11.75 | 96,400 |
27 Mar 2024 | 11.74 | 12.19 | 11.35 | 11.63 | 11.63 | 92,900 |
26 Mar 2024 | 11.76 | 11.99 | 11.54 | 11.88 | 11.88 | 36,400 |
25 Mar 2024 | 12.29 | 12.48 | 11.44 | 11.71 | 11.71 | 63,700 |
22 Mar 2024 | 11.50 | 12.38 | 11.50 | 12.20 | 12.20 | 69,800 |
21 Mar 2024 | 11.52 | 11.92 | 11.50 | 11.92 | 11.92 | 42,700 |
20 Mar 2024 | 11.05 | 11.64 | 10.90 | 11.59 | 11.59 | 87,400 |
19 Mar 2024 | 11.00 | 11.23 | 10.80 | 10.94 | 10.94 | 75,900 |
18 Mar 2024 | 11.03 | 11.52 | 10.79 | 11.02 | 11.02 | 80,800 |
15 Mar 2024 | 11.26 | 11.83 | 11.00 | 11.06 | 11.06 | 63,200 |
14 Mar 2024 | 11.78 | 11.89 | 11.25 | 11.44 | 11.44 | 57,400 |
13 Mar 2024 | 11.61 | 12.09 | 11.61 | 11.81 | 11.81 | 39,200 |
12 Mar 2024 | 11.92 | 12.18 | 11.70 | 11.76 | 11.76 | 31,000 |
11 Mar 2024 | 12.05 | 12.28 | 11.65 | 11.72 | 11.72 | 62,000 |
08 Mar 2024 | 12.87 | 12.96 | 12.10 | 12.21 | 12.21 | 59,900 |
07 Mar 2024 | 12.80 | 13.25 | 12.32 | 12.50 | 12.50 | 101,300 |
06 Mar 2024 | 12.18 | 12.89 | 12.18 | 12.65 | 12.65 | 32,700 |
05 Mar 2024 | 12.82 | 13.03 | 12.03 | 12.17 | 12.17 | 75,800 |
04 Mar 2024 | 12.61 | 13.30 | 12.49 | 12.86 | 12.86 | 79,000 |
01 Mar 2024 | 11.61 | 12.55 | 11.61 | 12.39 | 12.39 | 85,300 |
29 Feb 2024 | 12.20 | 12.39 | 11.59 | 11.60 | 11.60 | 43,700 |
28 Feb 2024 | 12.11 | 12.30 | 11.16 | 11.82 | 11.82 | 116,000 |
27 Feb 2024 | 13.08 | 13.11 | 12.11 | 12.11 | 12.11 | 97,000 |
26 Feb 2024 | 12.90 | 13.52 | 12.90 | 13.11 | 13.11 | 137,000 |
23 Feb 2024 | 12.85 | 12.92 | 12.11 | 12.92 | 12.92 | 40,800 |
22 Feb 2024 | 12.48 | 13.09 | 12.26 | 12.66 | 12.66 | 38,500 |
21 Feb 2024 | 13.21 | 13.40 | 12.23 | 12.59 | 12.59 | 79,300 |
20 Feb 2024 | 13.90 | 14.41 | 13.05 | 13.50 | 13.50 | 98,000 |
16 Feb 2024 | 13.78 | 14.49 | 13.52 | 14.01 | 14.01 | 107,700 |
15 Feb 2024 | 13.82 | 14.40 | 13.61 | 13.78 | 13.78 | 101,600 |
14 Feb 2024 | 12.49 | 14.74 | 12.38 | 14.00 | 14.00 | 248,200 |
13 Feb 2024 | 12.23 | 12.54 | 11.84 | 12.17 | 12.17 | 37,100 |
12 Feb 2024 | 11.92 | 12.52 | 11.92 | 12.39 | 12.39 | 32,800 |
09 Feb 2024 | 12.04 | 12.55 | 11.78 | 12.07 | 12.07 | 41,000 |
08 Feb 2024 | 12.96 | 13.00 | 11.88 | 11.90 | 11.90 | 80,600 |
07 Feb 2024 | 12.24 | 12.72 | 11.76 | 12.72 | 12.72 | 67,700 |
06 Feb 2024 | 11.75 | 12.60 | 11.49 | 12.40 | 12.40 | 87,400 |
05 Feb 2024 | 11.08 | 11.84 | 10.78 | 11.83 | 11.83 | 94,500 |
02 Feb 2024 | 10.43 | 11.08 | 10.30 | 11.08 | 11.08 | 31,500 |
01 Feb 2024 | 11.89 | 12.10 | 10.50 | 10.53 | 10.53 | 159,600 |
31 Jan 2024 | 12.17 | 12.48 | 11.75 | 11.93 | 11.93 | 61,000 |
30 Jan 2024 | 13.44 | 13.77 | 12.17 | 12.18 | 12.18 | 181,600 |
29 Jan 2024 | 12.21 | 13.50 | 12.21 | 13.17 | 13.17 | 94,700 |
26 Jan 2024 | 11.73 | 12.45 | 11.73 | 12.08 | 12.08 | 56,700 |
25 Jan 2024 | 11.96 | 11.96 | 11.40 | 11.81 | 11.81 | 36,000 |
24 Jan 2024 | 11.29 | 11.97 | 11.29 | 11.68 | 11.68 | 60,400 |
23 Jan 2024 | 11.22 | 11.37 | 10.98 | 11.07 | 11.07 | 38,900 |
22 Jan 2024 | 11.29 | 11.50 | 11.00 | 11.17 | 11.17 | 43,700 |
19 Jan 2024 | 10.84 | 11.40 | 10.20 | 11.34 | 11.34 | 40,600 |
18 Jan 2024 | 11.39 | 11.39 | 10.40 | 10.84 | 10.84 | 91,500 |
17 Jan 2024 | 11.80 | 11.89 | 11.30 | 11.35 | 11.35 | 36,500 |
16 Jan 2024 | 12.65 | 12.84 | 11.80 | 11.80 | 11.80 | 86,700 |
12 Jan 2024 | 11.49 | 12.67 | 11.47 | 12.65 | 12.65 | 97,700 |
11 Jan 2024 | 12.80 | 12.80 | 11.40 | 11.58 | 11.58 | 150,100 |
10 Jan 2024 | 13.15 | 13.17 | 12.62 | 12.71 | 12.71 | 52,700 |
09 Jan 2024 | 12.83 | 13.23 | 12.43 | 13.04 | 13.04 | 87,100 |
08 Jan 2024 | 13.31 | 13.37 | 12.09 | 12.83 | 12.83 | 104,600 |
05 Jan 2024 | 12.30 | 13.13 | 12.01 | 12.90 | 12.90 | 166,900 |
04 Jan 2024 | 11.14 | 12.56 | 10.98 | 12.09 | 12.09 | 147,600 |
03 Jan 2024 | 11.09 | 11.29 | 10.87 | 11.15 | 11.15 | 49,500 |
02 Jan 2024 | 11.15 | 11.49 | 11.01 | 11.22 | 11.22 | 47,700 |
29 Dec 2023 | 11.42 | 11.78 | 11.19 | 11.26 | 11.26 | 83,600 |
28 Dec 2023 | 11.00 | 11.55 | 10.96 | 11.45 | 11.45 | 53,900 |
27 Dec 2023 | 10.82 | 11.44 | 10.68 | 11.22 | 11.22 | 88,700 |
26 Dec 2023 | 10.50 | 10.95 | 10.01 | 10.80 | 10.80 | 42,500 |
22 Dec 2023 | 10.47 | 10.98 | 10.20 | 10.52 | 10.52 | 61,900 |
21 Dec 2023 | 9.81 | 10.53 | 9.81 | 10.30 | 10.30 | 57,200 |
20 Dec 2023 | 10.25 | 10.58 | 9.93 | 9.94 | 9.94 | 87,300 |
19 Dec 2023 | 9.30 | 10.74 | 9.22 | 10.45 | 10.45 | 157,800 |
18 Dec 2023 | 10.75 | 11.64 | 10.75 | 11.52 | 11.52 | 102,900 |
15 Dec 2023 | 11.32 | 11.32 | 10.31 | 10.67 | 10.67 | 144,700 |
14 Dec 2023 | 10.69 | 11.35 | 10.15 | 11.24 | 11.24 | 198,800 |
13 Dec 2023 | 10.47 | 10.65 | 9.95 | 10.54 | 10.54 | 111,500 |
12 Dec 2023 | 10.15 | 10.61 | 9.80 | 10.32 | 10.32 | 107,800 |
11 Dec 2023 | 10.90 | 10.90 | 10.22 | 10.27 | 10.27 | 108,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |