Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.41 | 14.42 | 14.20 | 14.34 | 14.34 | 460,577 |
02 May 2024 | 14.14 | 14.31 | 14.01 | 14.26 | 14.26 | 484,500 |
01 May 2024 | 14.12 | 14.20 | 13.86 | 13.89 | 13.89 | 624,400 |
30 Apr 2024 | 14.61 | 14.65 | 14.09 | 14.11 | 14.11 | 620,400 |
29 Apr 2024 | 14.65 | 14.74 | 14.45 | 14.74 | 14.74 | 630,000 |
26 Apr 2024 | 14.61 | 14.76 | 14.52 | 14.63 | 14.63 | 405,000 |
25 Apr 2024 | 14.63 | 14.71 | 14.46 | 14.68 | 14.68 | 623,400 |
24 Apr 2024 | 15.03 | 15.10 | 14.67 | 14.77 | 14.77 | 737,200 |
23 Apr 2024 | 14.54 | 15.22 | 14.33 | 15.15 | 15.15 | 792,700 |
22 Apr 2024 | 14.65 | 14.74 | 14.49 | 14.53 | 14.53 | 742,000 |
19 Apr 2024 | 14.64 | 14.91 | 14.48 | 14.65 | 14.65 | 667,000 |
18 Apr 2024 | 14.74 | 15.11 | 14.65 | 14.73 | 14.73 | 865,900 |
17 Apr 2024 | 14.98 | 15.03 | 14.56 | 14.62 | 14.62 | 622,500 |
16 Apr 2024 | 15.13 | 15.13 | 14.63 | 14.90 | 14.90 | 806,000 |
15 Apr 2024 | 14.83 | 15.02 | 14.70 | 14.98 | 14.98 | 1,349,300 |
12 Apr 2024 | 14.90 | 15.05 | 14.54 | 14.64 | 14.64 | 587,800 |
11 Apr 2024 | 15.14 | 15.17 | 14.86 | 14.99 | 14.99 | 632,200 |
10 Apr 2024 | 15.00 | 15.15 | 14.80 | 15.10 | 15.10 | 769,200 |
09 Apr 2024 | 15.45 | 15.45 | 15.09 | 15.24 | 15.24 | 810,800 |
08 Apr 2024 | 15.30 | 15.57 | 15.18 | 15.43 | 15.43 | 620,800 |
05 Apr 2024 | 14.98 | 15.16 | 14.89 | 15.16 | 15.16 | 661,000 |
04 Apr 2024 | 15.20 | 15.20 | 14.84 | 14.93 | 14.93 | 613,600 |
03 Apr 2024 | 14.98 | 15.18 | 14.91 | 15.06 | 15.06 | 1,082,400 |
02 Apr 2024 | 15.02 | 15.04 | 14.69 | 15.01 | 15.01 | 915,100 |
01 Apr 2024 | 15.31 | 15.32 | 15.03 | 15.13 | 15.13 | 809,200 |
28 Mar 2024 | 15.45 | 15.48 | 15.15 | 15.20 | 15.20 | 1,028,400 |
27 Mar 2024 | 15.10 | 15.27 | 15.01 | 15.25 | 15.25 | 625,200 |
26 Mar 2024 | 15.16 | 15.22 | 15.01 | 15.01 | 15.01 | 714,300 |
25 Mar 2024 | 14.99 | 15.28 | 14.95 | 15.13 | 15.13 | 762,200 |
22 Mar 2024 | 14.94 | 15.02 | 14.77 | 14.92 | 14.92 | 952,400 |
21 Mar 2024 | 14.70 | 15.01 | 14.65 | 15.01 | 15.01 | 1,272,200 |
20 Mar 2024 | 14.34 | 14.68 | 14.34 | 14.63 | 14.63 | 1,309,700 |
19 Mar 2024 | 14.19 | 14.56 | 14.19 | 14.39 | 14.39 | 1,726,800 |
18 Mar 2024 | 14.42 | 14.54 | 14.08 | 14.09 | 14.09 | 1,757,200 |
15 Mar 2024 | 14.46 | 14.74 | 14.30 | 14.43 | 14.43 | 10,289,700 |
14 Mar 2024 | 14.68 | 14.76 | 14.27 | 14.46 | 14.46 | 1,611,100 |
13 Mar 2024 | 14.57 | 14.86 | 14.42 | 14.74 | 14.74 | 1,308,200 |
12 Mar 2024 | 14.50 | 14.60 | 14.35 | 14.57 | 14.57 | 644,000 |
11 Mar 2024 | 14.64 | 14.79 | 14.46 | 14.56 | 14.56 | 858,000 |
08 Mar 2024 | 14.88 | 15.01 | 14.70 | 14.73 | 14.73 | 791,600 |
07 Mar 2024 | 14.60 | 14.85 | 14.56 | 14.84 | 14.84 | 818,500 |
06 Mar 2024 | 14.39 | 14.73 | 14.33 | 14.58 | 14.58 | 913,600 |
05 Mar 2024 | 14.07 | 14.41 | 14.06 | 14.29 | 14.29 | 931,000 |
04 Mar 2024 | 14.24 | 14.36 | 14.07 | 14.11 | 14.11 | 1,034,600 |
01 Mar 2024 | 14.20 | 14.44 | 14.11 | 14.19 | 14.19 | 958,200 |
29 Feb 2024 | 14.40 | 14.44 | 14.10 | 14.15 | 14.15 | 1,444,300 |
28 Feb 2024 | 13.73 | 14.20 | 13.61 | 14.18 | 14.18 | 1,220,600 |
27 Feb 2024 | 13.65 | 14.06 | 13.43 | 13.84 | 13.84 | 1,262,900 |
26 Feb 2024 | 13.30 | 13.49 | 13.18 | 13.46 | 13.46 | 1,334,500 |
23 Feb 2024 | 13.16 | 13.45 | 13.06 | 13.29 | 13.29 | 1,195,500 |
22 Feb 2024 | 12.95 | 13.32 | 12.93 | 13.30 | 13.30 | 1,291,200 |
21 Feb 2024 | 12.66 | 13.02 | 12.53 | 13.01 | 13.01 | 1,621,900 |
20 Feb 2024 | 12.07 | 12.75 | 12.03 | 12.66 | 12.66 | 2,393,900 |
16 Feb 2024 | 11.78 | 12.21 | 11.63 | 12.14 | 12.14 | 1,941,300 |
15 Feb 2024 | 10.98 | 12.02 | 10.75 | 11.75 | 11.75 | 3,106,700 |
14 Feb 2024 | 9.71 | 9.85 | 9.67 | 9.81 | 9.81 | 1,005,400 |
13 Feb 2024 | 9.68 | 9.76 | 9.44 | 9.53 | 9.53 | 878,300 |
12 Feb 2024 | 9.73 | 10.01 | 9.73 | 9.96 | 9.96 | 868,500 |
09 Feb 2024 | 9.81 | 9.81 | 9.62 | 9.70 | 9.70 | 903,300 |
08 Feb 2024 | 9.65 | 9.81 | 9.53 | 9.78 | 9.78 | 726,300 |
07 Feb 2024 | 9.87 | 9.93 | 9.60 | 9.62 | 9.62 | 873,100 |
06 Feb 2024 | 9.71 | 9.94 | 9.67 | 9.86 | 9.86 | 671,500 |
05 Feb 2024 | 9.83 | 9.84 | 9.61 | 9.66 | 9.66 | 674,400 |
02 Feb 2024 | 10.11 | 10.26 | 9.96 | 9.99 | 9.99 | 884,100 |
01 Feb 2024 | 10.13 | 10.23 | 9.98 | 10.22 | 10.22 | 1,290,900 |
31 Jan 2024 | 10.37 | 10.46 | 10.08 | 10.09 | 10.09 | 1,818,600 |
30 Jan 2024 | 10.05 | 10.33 | 10.04 | 10.33 | 10.33 | 1,114,000 |
29 Jan 2024 | 10.08 | 10.20 | 9.96 | 10.20 | 10.20 | 574,600 |
26 Jan 2024 | 10.24 | 10.27 | 10.04 | 10.11 | 10.11 | 589,200 |
25 Jan 2024 | 10.21 | 10.27 | 9.93 | 10.19 | 10.19 | 1,339,300 |
24 Jan 2024 | 10.01 | 10.04 | 9.75 | 10.04 | 10.04 | 1,481,100 |
23 Jan 2024 | 9.97 | 10.16 | 9.82 | 9.86 | 9.86 | 774,700 |
22 Jan 2024 | 9.70 | 9.98 | 9.60 | 9.85 | 9.85 | 964,300 |
19 Jan 2024 | 9.75 | 9.75 | 9.54 | 9.63 | 9.63 | 1,333,800 |
18 Jan 2024 | 9.65 | 9.77 | 9.56 | 9.76 | 9.76 | 829,000 |
17 Jan 2024 | 9.51 | 9.72 | 9.47 | 9.56 | 9.56 | 740,600 |
16 Jan 2024 | 9.92 | 9.95 | 9.67 | 9.69 | 9.69 | 693,100 |
12 Jan 2024 | 10.29 | 10.29 | 9.91 | 9.97 | 9.97 | 714,600 |
11 Jan 2024 | 10.15 | 10.15 | 9.97 | 10.10 | 10.10 | 755,900 |
10 Jan 2024 | 9.99 | 10.21 | 9.99 | 10.15 | 10.15 | 616,800 |
09 Jan 2024 | 10.27 | 10.27 | 10.02 | 10.05 | 10.05 | 767,500 |
08 Jan 2024 | 10.63 | 10.63 | 10.35 | 10.43 | 10.43 | 572,200 |
05 Jan 2024 | 10.71 | 10.84 | 10.64 | 10.70 | 10.70 | 583,200 |
04 Jan 2024 | 11.00 | 11.06 | 10.67 | 10.73 | 10.73 | 727,600 |
03 Jan 2024 | 11.07 | 11.14 | 10.93 | 10.94 | 10.94 | 759,700 |
02 Jan 2024 | 11.26 | 11.41 | 11.10 | 11.13 | 11.13 | 596,000 |
29 Dec 2023 | 11.42 | 11.43 | 11.29 | 11.32 | 11.32 | 443,800 |
28 Dec 2023 | 11.54 | 11.57 | 11.35 | 11.46 | 11.46 | 430,600 |
27 Dec 2023 | 11.67 | 11.73 | 11.51 | 11.56 | 11.56 | 362,600 |
26 Dec 2023 | 11.57 | 11.70 | 11.44 | 11.65 | 11.65 | 332,800 |
22 Dec 2023 | 11.54 | 11.65 | 11.38 | 11.47 | 11.47 | 409,200 |
21 Dec 2023 | 11.32 | 11.48 | 11.15 | 11.47 | 11.47 | 609,500 |
20 Dec 2023 | 11.25 | 11.56 | 11.18 | 11.21 | 11.21 | 739,100 |
19 Dec 2023 | 11.01 | 11.21 | 11.00 | 11.19 | 11.19 | 660,800 |
18 Dec 2023 | 11.01 | 11.25 | 10.83 | 10.89 | 10.89 | 754,600 |
15 Dec 2023 | 10.99 | 11.12 | 10.75 | 11.04 | 11.04 | 6,358,500 |
14 Dec 2023 | 10.84 | 11.18 | 10.83 | 10.89 | 10.89 | 1,428,300 |
13 Dec 2023 | 10.60 | 10.76 | 10.27 | 10.73 | 10.73 | 1,038,200 |
12 Dec 2023 | 10.91 | 10.91 | 10.47 | 10.56 | 10.56 | 953,800 |
11 Dec 2023 | 10.85 | 11.03 | 10.81 | 10.95 | 10.95 | 986,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |