Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.77 | 15.72 | 14.77 | 15.27 | 15.27 | 51,272 |
02 May 2024 | 15.29 | 15.41 | 15.01 | 15.32 | 15.32 | 140,400 |
01 May 2024 | 15.25 | 15.25 | 14.66 | 14.79 | 14.79 | 119,300 |
30 Apr 2024 | 14.98 | 14.98 | 14.60 | 14.68 | 14.68 | 96,200 |
29 Apr 2024 | 13.76 | 13.98 | 13.76 | 13.93 | 13.93 | 38,100 |
26 Apr 2024 | 13.78 | 13.86 | 13.66 | 13.82 | 13.82 | 26,000 |
25 Apr 2024 | 13.45 | 13.53 | 13.36 | 13.41 | 13.41 | 86,100 |
24 Apr 2024 | 13.29 | 13.46 | 13.22 | 13.33 | 13.33 | 145,400 |
23 Apr 2024 | 13.47 | 13.47 | 13.28 | 13.46 | 13.46 | 145,000 |
22 Apr 2024 | 12.93 | 13.40 | 12.93 | 13.38 | 13.38 | 38,100 |
19 Apr 2024 | 12.87 | 13.41 | 12.87 | 13.30 | 13.30 | 79,900 |
18 Apr 2024 | 13.36 | 13.49 | 13.36 | 13.49 | 13.49 | 50,800 |
17 Apr 2024 | 12.92 | 13.02 | 12.88 | 12.90 | 12.90 | 39,900 |
16 Apr 2024 | 12.89 | 12.95 | 12.86 | 12.88 | 12.88 | 46,300 |
15 Apr 2024 | 13.06 | 13.06 | 12.80 | 12.82 | 12.82 | 104,300 |
12 Apr 2024 | 12.88 | 12.88 | 12.60 | 12.61 | 12.61 | 26,400 |
11 Apr 2024 | 13.12 | 13.12 | 12.90 | 12.99 | 12.99 | 45,500 |
10 Apr 2024 | 12.62 | 12.73 | 12.57 | 12.59 | 12.59 | 58,000 |
09 Apr 2024 | 13.17 | 13.17 | 13.00 | 13.07 | 13.07 | 41,000 |
08 Apr 2024 | 12.95 | 13.06 | 12.88 | 12.97 | 12.97 | 43,100 |
05 Apr 2024 | 13.05 | 13.12 | 12.97 | 13.02 | 13.02 | 156,000 |
04 Apr 2024 | 12.90 | 13.04 | 12.68 | 12.68 | 12.68 | 30,300 |
03 Apr 2024 | 12.72 | 12.82 | 12.62 | 12.78 | 12.78 | 33,900 |
02 Apr 2024 | 12.66 | 12.80 | 12.66 | 12.72 | 12.72 | 44,500 |
01 Apr 2024 | 12.56 | 12.63 | 12.47 | 12.47 | 12.47 | 51,400 |
28 Mar 2024 | 12.35 | 12.41 | 12.33 | 12.41 | 12.41 | 123,800 |
27 Mar 2024 | 11.48 | 11.60 | 11.40 | 11.46 | 11.46 | 52,900 |
26 Mar 2024 | 11.51 | 11.60 | 11.49 | 11.52 | 11.52 | 171,900 |
25 Mar 2024 | 11.38 | 11.60 | 11.38 | 11.55 | 11.55 | 327,300 |
22 Mar 2024 | 11.93 | 11.93 | 11.40 | 11.41 | 11.41 | 1,044,400 |
21 Mar 2024 | 11.72 | 11.82 | 11.72 | 11.76 | 11.76 | 430,700 |
20 Mar 2024 | 11.89 | 12.02 | 11.86 | 12.02 | 12.02 | 371,600 |
19 Mar 2024 | 11.91 | 12.00 | 11.89 | 11.94 | 11.94 | 405,600 |
18 Mar 2024 | 11.74 | 11.99 | 11.74 | 11.94 | 11.94 | 127,300 |
15 Mar 2024 | 12.11 | 12.27 | 12.01 | 12.08 | 12.08 | 699,000 |
14 Mar 2024 | 12.49 | 12.49 | 12.33 | 12.35 | 12.35 | 1,041,400 |
13 Mar 2024 | 12.31 | 12.51 | 12.31 | 12.44 | 12.44 | 664,000 |
12 Mar 2024 | 12.31 | 12.82 | 12.31 | 12.63 | 12.63 | 691,600 |
11 Mar 2024 | 12.11 | 12.55 | 12.11 | 12.51 | 12.51 | 236,000 |
08 Mar 2024 | 12.62 | 12.62 | 12.31 | 12.38 | 12.38 | 309,500 |
07 Mar 2024 | 12.29 | 12.53 | 12.29 | 12.37 | 12.37 | 263,500 |
06 Mar 2024 | 11.96 | 12.63 | 11.96 | 12.31 | 12.31 | 90,400 |
05 Mar 2024 | 11.98 | 12.65 | 11.98 | 12.33 | 12.33 | 96,000 |
04 Mar 2024 | 12.55 | 12.60 | 12.46 | 12.51 | 12.51 | 32,800 |
01 Mar 2024 | 12.41 | 12.47 | 12.35 | 12.38 | 12.38 | 34,000 |
29 Feb 2024 | 12.10 | 12.19 | 12.07 | 12.08 | 12.08 | 51,200 |
28 Feb 2024 | 12.16 | 12.23 | 12.02 | 12.02 | 12.02 | 28,700 |
27 Feb 2024 | 12.44 | 12.47 | 12.33 | 12.38 | 12.38 | 58,100 |
26 Feb 2024 | 12.40 | 12.46 | 12.25 | 12.42 | 12.42 | 35,000 |
23 Feb 2024 | 12.02 | 12.83 | 11.93 | 12.29 | 12.29 | 42,200 |
22 Feb 2024 | 12.43 | 12.46 | 12.36 | 12.41 | 12.41 | 71,000 |
21 Feb 2024 | 12.81 | 12.81 | 12.27 | 12.30 | 12.30 | 35,800 |
20 Feb 2024 | 12.12 | 12.17 | 12.07 | 12.13 | 12.13 | 27,500 |
16 Feb 2024 | 12.27 | 12.44 | 12.26 | 12.31 | 12.31 | 38,200 |
15 Feb 2024 | 12.39 | 12.39 | 12.10 | 12.11 | 12.11 | 40,500 |
14 Feb 2024 | 12.02 | 12.23 | 12.02 | 12.13 | 12.13 | 77,200 |
13 Feb 2024 | 12.35 | 12.35 | 11.89 | 11.89 | 11.89 | 57,800 |
12 Feb 2024 | 12.10 | 12.24 | 12.10 | 12.16 | 12.16 | 50,400 |
09 Feb 2024 | 11.92 | 11.97 | 11.86 | 11.97 | 11.97 | 131,100 |
08 Feb 2024 | 11.79 | 11.84 | 11.68 | 11.75 | 11.75 | 90,000 |
07 Feb 2024 | 11.68 | 12.56 | 11.68 | 12.06 | 12.06 | 440,800 |
06 Feb 2024 | 12.28 | 12.38 | 12.13 | 12.38 | 12.38 | 194,700 |
05 Feb 2024 | 11.41 | 11.45 | 11.28 | 11.42 | 11.42 | 109,300 |
02 Feb 2024 | 11.29 | 11.31 | 11.20 | 11.24 | 11.24 | 112,500 |
01 Feb 2024 | 11.25 | 11.40 | 11.25 | 11.35 | 11.35 | 69,900 |
31 Jan 2024 | 11.33 | 11.41 | 11.18 | 11.25 | 11.25 | 55,500 |
30 Jan 2024 | 11.20 | 11.29 | 11.16 | 11.22 | 11.22 | 238,800 |
29 Jan 2024 | 11.56 | 11.57 | 11.46 | 11.56 | 11.56 | 211,300 |
26 Jan 2024 | 11.39 | 11.54 | 11.39 | 11.49 | 11.49 | 106,600 |
25 Jan 2024 | 11.33 | 11.40 | 11.31 | 11.31 | 11.31 | 68,700 |
24 Jan 2024 | 11.34 | 11.51 | 11.34 | 11.43 | 11.43 | 72,700 |
23 Jan 2024 | 11.04 | 11.08 | 10.96 | 11.07 | 11.07 | 323,600 |
22 Jan 2024 | 10.88 | 10.95 | 10.86 | 10.95 | 10.95 | 511,100 |
19 Jan 2024 | 10.86 | 11.13 | 10.86 | 11.06 | 11.06 | 517,900 |
18 Jan 2024 | 10.91 | 10.92 | 10.84 | 10.88 | 10.88 | 464,000 |
17 Jan 2024 | 10.90 | 11.04 | 10.88 | 11.03 | 11.03 | 312,300 |
16 Jan 2024 | 11.09 | 11.14 | 11.03 | 11.03 | 11.03 | 559,600 |
12 Jan 2024 | 11.30 | 11.30 | 11.06 | 11.22 | 11.22 | 194,700 |
11 Jan 2024 | 11.32 | 11.32 | 11.03 | 11.20 | 11.20 | 2,150,500 |
10 Jan 2024 | 11.13 | 11.18 | 11.08 | 11.13 | 11.13 | 145,600 |
09 Jan 2024 | 11.05 | 11.05 | 10.99 | 11.01 | 11.01 | 115,200 |
08 Jan 2024 | 11.06 | 11.13 | 11.03 | 11.12 | 11.12 | 553,100 |
05 Jan 2024 | 11.29 | 11.33 | 11.21 | 11.27 | 11.27 | 267,300 |
04 Jan 2024 | 11.20 | 11.20 | 10.82 | 10.88 | 10.88 | 254,500 |
03 Jan 2024 | 10.87 | 11.01 | 10.85 | 10.99 | 10.99 | 441,700 |
02 Jan 2024 | 11.32 | 11.32 | 10.68 | 11.01 | 11.01 | 498,900 |
29 Dec 2023 | 10.85 | 11.68 | 10.85 | 11.28 | 11.28 | 248,100 |
28 Dec 2023 | 11.68 | 11.68 | 10.85 | 11.25 | 11.25 | 912,500 |
27 Dec 2023 | 10.90 | 11.10 | 10.63 | 11.05 | 11.05 | 568,300 |
26 Dec 2023 | 10.92 | 10.96 | 10.65 | 10.94 | 10.94 | 199,300 |
22 Dec 2023 | 10.79 | 10.98 | 10.79 | 10.93 | 10.93 | 1,623,700 |
21 Dec 2023 | 10.72 | 10.83 | 10.72 | 10.82 | 10.82 | 1,476,400 |
20 Dec 2023 | 10.55 | 10.55 | 10.40 | 10.44 | 10.44 | 202,700 |
19 Dec 2023 | 10.55 | 10.76 | 10.55 | 10.70 | 10.70 | 833,700 |
18 Dec 2023 | 10.68 | 10.93 | 10.52 | 10.57 | 10.57 | 678,500 |
15 Dec 2023 | 10.56 | 10.69 | 10.56 | 10.60 | 10.60 | 222,200 |
14 Dec 2023 | 10.19 | 10.65 | 10.19 | 10.58 | 10.58 | 323,400 |
13 Dec 2023 | 10.36 | 10.63 | 10.36 | 10.58 | 10.58 | 202,600 |
12 Dec 2023 | 10.81 | 10.81 | 10.69 | 10.76 | 10.76 | 166,400 |
11 Dec 2023 | 10.47 | 10.88 | 10.47 | 10.81 | 10.81 | 2,474,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |