Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.00 | 13.00 | 12.69 | 12.71 | 12.71 | 736,719 |
02 May 2024 | 12.55 | 12.85 | 12.43 | 12.81 | 12.81 | 714,400 |
01 May 2024 | 12.30 | 12.55 | 12.23 | 12.40 | 12.40 | 742,600 |
30 Apr 2024 | 12.18 | 12.33 | 12.07 | 12.30 | 12.30 | 892,100 |
29 Apr 2024 | 12.04 | 12.31 | 11.94 | 12.30 | 12.30 | 443,200 |
26 Apr 2024 | 11.90 | 12.18 | 11.89 | 12.03 | 12.03 | 420,700 |
25 Apr 2024 | 11.86 | 12.07 | 11.80 | 11.84 | 11.84 | 525,600 |
24 Apr 2024 | 11.87 | 12.07 | 11.85 | 11.98 | 11.98 | 530,800 |
23 Apr 2024 | 11.60 | 12.04 | 11.60 | 11.92 | 11.92 | 832,700 |
22 Apr 2024 | 11.56 | 11.77 | 11.53 | 11.72 | 11.72 | 792,000 |
19 Apr 2024 | 11.62 | 11.80 | 11.50 | 11.51 | 11.51 | 797,900 |
18 Apr 2024 | 11.46 | 11.90 | 11.44 | 11.65 | 11.65 | 1,149,600 |
17 Apr 2024 | 11.09 | 11.62 | 11.06 | 11.46 | 11.46 | 1,081,100 |
16 Apr 2024 | 11.08 | 11.15 | 11.00 | 11.02 | 11.02 | 565,700 |
15 Apr 2024 | 11.31 | 11.38 | 11.01 | 11.01 | 11.01 | 649,800 |
12 Apr 2024 | 11.59 | 11.64 | 11.31 | 11.31 | 11.31 | 785,300 |
11 Apr 2024 | 11.70 | 11.85 | 11.61 | 11.67 | 11.67 | 603,100 |
10 Apr 2024 | 11.83 | 11.83 | 11.53 | 11.67 | 11.67 | 1,011,900 |
09 Apr 2024 | 12.10 | 12.22 | 11.75 | 12.01 | 12.01 | 1,132,400 |
08 Apr 2024 | 12.79 | 13.00 | 11.73 | 12.17 | 12.17 | 3,200,300 |
05 Apr 2024 | 13.44 | 13.44 | 11.27 | 11.96 | 11.96 | 5,040,600 |
04 Apr 2024 | 14.02 | 14.16 | 13.76 | 13.94 | 13.94 | 646,100 |
03 Apr 2024 | 14.09 | 14.23 | 14.02 | 14.07 | 14.07 | 426,600 |
02 Apr 2024 | 14.44 | 14.57 | 13.97 | 14.12 | 14.12 | 691,000 |
01 Apr 2024 | 14.62 | 14.73 | 14.49 | 14.58 | 14.58 | 397,700 |
28 Mar 2024 | 14.50 | 14.80 | 14.47 | 14.65 | 14.65 | 331,900 |
27 Mar 2024 | 14.46 | 14.56 | 14.34 | 14.52 | 14.52 | 512,600 |
26 Mar 2024 | 14.53 | 14.61 | 14.36 | 14.38 | 14.38 | 444,400 |
25 Mar 2024 | 14.61 | 14.80 | 14.49 | 14.53 | 14.53 | 542,600 |
22 Mar 2024 | 15.20 | 15.21 | 14.43 | 14.62 | 14.62 | 1,721,600 |
21 Mar 2024 | 14.99 | 15.26 | 14.98 | 15.25 | 15.25 | 858,900 |
20 Mar 2024 | 14.89 | 15.00 | 14.82 | 14.99 | 14.99 | 703,900 |
19 Mar 2024 | 14.69 | 14.88 | 14.65 | 14.87 | 14.87 | 696,300 |
18 Mar 2024 | 14.76 | 14.78 | 14.59 | 14.69 | 14.69 | 486,600 |
15 Mar 2024 | 14.80 | 14.95 | 14.70 | 14.74 | 14.74 | 555,700 |
14 Mar 2024 | 14.79 | 14.99 | 14.74 | 14.79 | 14.79 | 884,000 |
13 Mar 2024 | 14.66 | 14.86 | 14.66 | 14.79 | 14.79 | 506,000 |
12 Mar 2024 | 14.44 | 14.66 | 14.33 | 14.66 | 14.66 | 646,500 |
11 Mar 2024 | 14.45 | 14.50 | 14.19 | 14.44 | 14.44 | 450,500 |
08 Mar 2024 | 14.25 | 14.55 | 14.25 | 14.45 | 14.45 | 1,041,500 |
07 Mar 2024 | 14.22 | 14.30 | 14.10 | 14.20 | 14.20 | 746,400 |
06 Mar 2024 | 14.30 | 14.35 | 13.94 | 14.14 | 14.14 | 1,360,400 |
05 Mar 2024 | 14.50 | 14.68 | 14.26 | 14.62 | 14.62 | 415,600 |
04 Mar 2024 | 14.56 | 14.70 | 14.29 | 14.51 | 14.51 | 381,600 |
01 Mar 2024 | 14.48 | 14.68 | 14.27 | 14.55 | 14.55 | 442,800 |
29 Feb 2024 | 14.45 | 14.47 | 14.20 | 14.30 | 14.30 | 304,400 |
28 Feb 2024 | 14.00 | 14.47 | 13.94 | 14.46 | 14.46 | 373,200 |
27 Feb 2024 | 14.03 | 14.15 | 13.98 | 14.05 | 14.05 | 252,500 |
26 Feb 2024 | 14.23 | 14.23 | 13.92 | 13.95 | 13.95 | 357,900 |
23 Feb 2024 | 14.17 | 14.22 | 13.82 | 14.20 | 14.20 | 398,100 |
22 Feb 2024 | 14.00 | 14.40 | 14.00 | 14.20 | 14.20 | 749,100 |
21 Feb 2024 | 13.30 | 14.01 | 13.30 | 14.01 | 14.01 | 704,500 |
20 Feb 2024 | 12.92 | 13.31 | 12.90 | 13.30 | 13.30 | 357,000 |
16 Feb 2024 | 12.70 | 13.03 | 12.55 | 12.97 | 12.97 | 338,300 |
15 Feb 2024 | 12.80 | 12.89 | 12.67 | 12.78 | 12.78 | 330,600 |
14 Feb 2024 | 12.43 | 12.73 | 12.41 | 12.72 | 12.72 | 290,800 |
13 Feb 2024 | 12.43 | 12.47 | 12.25 | 12.33 | 12.33 | 275,100 |
12 Feb 2024 | 12.51 | 12.81 | 12.51 | 12.67 | 12.67 | 223,400 |
09 Feb 2024 | 12.50 | 12.58 | 12.37 | 12.51 | 12.51 | 346,000 |
08 Feb 2024 | 12.87 | 12.87 | 12.54 | 12.54 | 12.54 | 451,500 |
07 Feb 2024 | 13.06 | 13.06 | 12.82 | 12.86 | 12.86 | 251,300 |
06 Feb 2024 | 13.20 | 13.38 | 13.00 | 13.09 | 13.09 | 408,300 |
05 Feb 2024 | 13.12 | 13.19 | 12.85 | 13.18 | 13.18 | 456,600 |
02 Feb 2024 | 13.20 | 13.29 | 13.09 | 13.12 | 13.12 | 495,600 |
01 Feb 2024 | 12.47 | 13.25 | 12.47 | 13.25 | 13.25 | 1,090,800 |
31 Jan 2024 | 11.76 | 12.71 | 11.76 | 12.19 | 12.19 | 1,014,700 |
30 Jan 2024 | 11.39 | 11.62 | 11.35 | 11.49 | 11.49 | 388,600 |
29 Jan 2024 | 11.49 | 11.52 | 11.15 | 11.48 | 11.48 | 637,900 |
26 Jan 2024 | 10.90 | 11.48 | 10.85 | 11.34 | 11.34 | 1,613,700 |
25 Jan 2024 | 10.60 | 10.70 | 10.45 | 10.69 | 10.69 | 469,200 |
24 Jan 2024 | 10.70 | 10.80 | 10.51 | 10.54 | 10.54 | 366,900 |
23 Jan 2024 | 10.50 | 10.96 | 10.42 | 10.73 | 10.73 | 682,100 |
22 Jan 2024 | 10.25 | 10.49 | 10.20 | 10.44 | 10.44 | 470,300 |
19 Jan 2024 | 10.22 | 10.30 | 10.13 | 10.30 | 10.30 | 356,200 |
18 Jan 2024 | 10.30 | 10.36 | 10.20 | 10.25 | 10.25 | 401,800 |
17 Jan 2024 | 10.25 | 10.28 | 10.12 | 10.18 | 10.18 | 694,800 |
16 Jan 2024 | 10.69 | 10.75 | 10.41 | 10.45 | 10.45 | 492,000 |
12 Jan 2024 | 11.00 | 11.03 | 10.81 | 10.85 | 10.85 | 454,500 |
11 Jan 2024 | 11.00 | 11.19 | 10.95 | 11.00 | 11.00 | 826,800 |
10 Jan 2024 | 11.22 | 11.39 | 10.71 | 10.74 | 10.74 | 555,500 |
09 Jan 2024 | 10.88 | 11.41 | 10.83 | 11.31 | 11.31 | 1,290,900 |
08 Jan 2024 | 10.92 | 11.03 | 10.88 | 10.95 | 10.95 | 753,200 |
05 Jan 2024 | 10.96 | 11.02 | 10.88 | 10.93 | 10.93 | 483,800 |
04 Jan 2024 | 11.08 | 11.14 | 10.94 | 10.99 | 10.99 | 483,200 |
03 Jan 2024 | 11.37 | 11.37 | 11.10 | 11.18 | 11.18 | 292,400 |
02 Jan 2024 | 11.47 | 11.47 | 11.28 | 11.30 | 11.30 | 273,700 |
29 Dec 2023 | 11.59 | 11.70 | 11.54 | 11.57 | 11.57 | 196,000 |
28 Dec 2023 | 11.58 | 11.70 | 11.47 | 11.63 | 11.63 | 186,000 |
27 Dec 2023 | 11.68 | 11.68 | 11.57 | 11.59 | 11.59 | 140,900 |
26 Dec 2023 | 11.58 | 11.67 | 11.55 | 11.60 | 11.60 | 174,900 |
22 Dec 2023 | 11.64 | 11.84 | 11.56 | 11.57 | 11.57 | 308,100 |
21 Dec 2023 | 11.57 | 11.70 | 11.48 | 11.65 | 11.65 | 313,600 |
20 Dec 2023 | 11.70 | 11.81 | 11.47 | 11.50 | 11.50 | 356,900 |
19 Dec 2023 | 11.67 | 11.70 | 11.51 | 11.70 | 11.70 | 499,900 |
18 Dec 2023 | 11.68 | 11.76 | 11.57 | 11.60 | 11.60 | 659,800 |
15 Dec 2023 | 11.90 | 11.92 | 11.61 | 11.69 | 11.69 | 563,500 |
14 Dec 2023 | 11.97 | 12.13 | 11.85 | 11.88 | 11.88 | 622,400 |
13 Dec 2023 | 11.80 | 11.97 | 11.66 | 11.75 | 11.75 | 810,200 |
12 Dec 2023 | 11.92 | 11.92 | 11.67 | 11.74 | 11.74 | 460,600 |
11 Dec 2023 | 11.79 | 11.90 | 11.73 | 11.79 | 11.79 | 362,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |