Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.75 | 12.82 | 12.73 | 12.77 | 12.77 | 15,181 |
02 May 2024 | 12.51 | 12.63 | 12.31 | 12.60 | 12.60 | 52,300 |
01 May 2024 | 13.04 | 13.29 | 12.93 | 13.01 | 13.01 | 17,500 |
30 Apr 2024 | 12.95 | 13.18 | 12.95 | 13.03 | 13.03 | 48,400 |
29 Apr 2024 | 13.48 | 13.67 | 13.47 | 13.64 | 13.64 | 35,300 |
26 Apr 2024 | 13.56 | 13.56 | 13.44 | 13.50 | 13.50 | 14,600 |
25 Apr 2024 | 13.30 | 13.44 | 13.28 | 13.42 | 13.42 | 15,900 |
24 Apr 2024 | 13.84 | 13.84 | 13.47 | 13.53 | 13.53 | 47,100 |
23 Apr 2024 | 13.99 | 14.16 | 13.99 | 14.16 | 14.16 | 17,400 |
22 Apr 2024 | 14.21 | 14.21 | 13.91 | 14.00 | 14.00 | 28,100 |
19 Apr 2024 | 14.20 | 14.33 | 14.18 | 14.21 | 14.21 | 41,400 |
18 Apr 2024 | 14.35 | 14.46 | 14.23 | 14.28 | 14.28 | 30,800 |
17 Apr 2024 | 14.49 | 14.56 | 14.44 | 14.53 | 14.53 | 59,400 |
16 Apr 2024 | 14.22 | 14.34 | 14.21 | 14.32 | 14.32 | 65,800 |
15 Apr 2024 | 14.35 | 14.36 | 14.04 | 14.04 | 14.04 | 56,300 |
12 Apr 2024 | 14.12 | 14.12 | 13.85 | 13.95 | 13.95 | 66,100 |
11 Apr 2024 | 14.22 | 14.33 | 14.08 | 14.33 | 14.33 | 55,100 |
10 Apr 2024 | 13.98 | 14.11 | 13.88 | 14.11 | 14.11 | 52,600 |
09 Apr 2024 | 14.30 | 14.30 | 14.03 | 14.10 | 14.10 | 39,600 |
08 Apr 2024 | 14.07 | 14.12 | 13.95 | 14.09 | 14.09 | 36,000 |
05 Apr 2024 | 13.35 | 13.38 | 13.06 | 13.10 | 13.10 | 43,000 |
04 Apr 2024 | 13.91 | 13.98 | 13.58 | 13.58 | 13.58 | 38,100 |
03 Apr 2024 | 13.77 | 13.89 | 13.77 | 13.82 | 13.82 | 21,900 |
02 Apr 2024 | 13.77 | 13.80 | 13.71 | 13.78 | 13.78 | 30,500 |
01 Apr 2024 | 14.40 | 14.40 | 14.07 | 14.23 | 14.23 | 19,200 |
28 Mar 2024 | 14.36 | 14.41 | 14.22 | 14.26 | 14.26 | 10,000 |
27 Mar 2024 | 14.24 | 14.31 | 14.13 | 14.31 | 14.31 | 75,900 |
26 Mar 2024 | 13.76 | 13.76 | 13.60 | 13.69 | 13.69 | 43,100 |
25 Mar 2024 | 13.49 | 13.67 | 13.45 | 13.58 | 13.58 | 37,700 |
22 Mar 2024 | 13.27 | 13.35 | 13.27 | 13.34 | 13.34 | 16,100 |
21 Mar 2024 | 13.02 | 13.13 | 12.98 | 13.06 | 13.06 | 42,000 |
20 Mar 2024 | 12.45 | 12.83 | 12.45 | 12.81 | 12.81 | 68,000 |
19 Mar 2024 | 12.09 | 12.51 | 12.06 | 12.48 | 12.48 | 61,100 |
18 Mar 2024 | 12.29 | 12.29 | 12.16 | 12.20 | 12.20 | 22,900 |
15 Mar 2024 | 12.30 | 12.34 | 12.02 | 12.05 | 12.05 | 23,700 |
14 Mar 2024 | 11.76 | 12.08 | 11.76 | 12.08 | 12.08 | 188,800 |
13 Mar 2024 | 11.99 | 12.52 | 11.99 | 12.50 | 12.50 | 26,200 |
12 Mar 2024 | 10.48 | 10.50 | 10.35 | 10.36 | 10.36 | 59,700 |
11 Mar 2024 | 10.26 | 10.30 | 10.01 | 10.14 | 10.14 | 65,900 |
08 Mar 2024 | 10.51 | 10.55 | 10.30 | 10.37 | 10.37 | 26,700 |
07 Mar 2024 | 10.65 | 10.67 | 10.54 | 10.59 | 10.59 | 105,900 |
06 Mar 2024 | 10.70 | 10.70 | 10.55 | 10.59 | 10.59 | 119,500 |
05 Mar 2024 | 10.29 | 10.32 | 10.16 | 10.16 | 10.16 | 57,800 |
04 Mar 2024 | 10.29 | 10.38 | 10.27 | 10.31 | 10.31 | 39,600 |
01 Mar 2024 | 10.48 | 10.70 | 10.44 | 10.69 | 10.69 | 68,100 |
29 Feb 2024 | 10.63 | 10.64 | 10.48 | 10.55 | 10.55 | 70,400 |
28 Feb 2024 | 10.33 | 10.50 | 10.30 | 10.44 | 10.44 | 366,700 |
27 Feb 2024 | 10.40 | 10.48 | 10.40 | 10.48 | 10.48 | 59,100 |
26 Feb 2024 | 10.28 | 10.35 | 10.27 | 10.35 | 10.35 | 56,000 |
23 Feb 2024 | 10.39 | 10.48 | 10.36 | 10.42 | 10.42 | 62,200 |
22 Feb 2024 | 10.37 | 10.43 | 10.32 | 10.38 | 10.38 | 68,400 |
21 Feb 2024 | 10.45 | 10.53 | 10.42 | 10.52 | 10.52 | 184,600 |
20 Feb 2024 | 10.56 | 10.61 | 10.53 | 10.60 | 10.60 | 104,600 |
16 Feb 2024 | 10.73 | 10.73 | 10.57 | 10.59 | 10.59 | 27,500 |
15 Feb 2024 | 10.82 | 10.85 | 10.68 | 10.78 | 10.78 | 133,200 |
14 Feb 2024 | 10.38 | 10.49 | 10.37 | 10.49 | 10.49 | 109,600 |
13 Feb 2024 | 10.09 | 10.29 | 10.09 | 10.21 | 10.21 | 83,800 |
12 Feb 2024 | 10.45 | 10.56 | 10.45 | 10.48 | 10.48 | 80,400 |
09 Feb 2024 | 10.19 | 10.23 | 10.11 | 10.23 | 10.23 | 78,100 |
08 Feb 2024 | 10.23 | 10.28 | 10.18 | 10.21 | 10.21 | 69,600 |
07 Feb 2024 | 10.12 | 10.12 | 9.96 | 10.04 | 10.04 | 51,600 |
06 Feb 2024 | 9.89 | 9.99 | 9.89 | 9.97 | 9.97 | 518,300 |
05 Feb 2024 | 9.79 | 9.87 | 9.73 | 9.85 | 9.85 | 76,200 |
02 Feb 2024 | 10.25 | 10.25 | 9.99 | 10.05 | 10.05 | 70,000 |
01 Feb 2024 | 9.95 | 10.00 | 9.81 | 9.97 | 9.97 | 54,700 |
31 Jan 2024 | 10.06 | 10.15 | 9.96 | 10.05 | 10.05 | 40,900 |
30 Jan 2024 | 10.29 | 10.35 | 10.23 | 10.33 | 10.33 | 64,900 |
29 Jan 2024 | 10.44 | 10.67 | 10.42 | 10.66 | 10.66 | 91,100 |
26 Jan 2024 | 10.35 | 10.35 | 10.22 | 10.22 | 10.22 | 46,500 |
25 Jan 2024 | 9.89 | 9.98 | 9.84 | 9.94 | 9.94 | 79,400 |
24 Jan 2024 | 9.81 | 9.90 | 9.78 | 9.80 | 9.80 | 138,000 |
23 Jan 2024 | 9.71 | 9.73 | 9.62 | 9.68 | 9.68 | 176,800 |
22 Jan 2024 | 8.99 | 9.21 | 8.99 | 9.19 | 9.19 | 142,300 |
19 Jan 2024 | 8.75 | 8.93 | 8.75 | 8.90 | 8.90 | 109,300 |
18 Jan 2024 | 8.90 | 8.95 | 8.86 | 8.93 | 8.93 | 428,300 |
17 Jan 2024 | 8.73 | 8.84 | 8.68 | 8.82 | 8.82 | 221,100 |
16 Jan 2024 | 9.28 | 9.35 | 9.23 | 9.24 | 9.24 | 76,100 |
12 Jan 2024 | 10.09 | 10.09 | 9.93 | 9.96 | 9.96 | 88,100 |
11 Jan 2024 | 10.27 | 10.27 | 10.01 | 10.17 | 10.17 | 81,500 |
10 Jan 2024 | 10.41 | 10.41 | 10.26 | 10.31 | 10.31 | 75,900 |
09 Jan 2024 | 10.56 | 10.58 | 10.40 | 10.45 | 10.45 | 106,700 |
08 Jan 2024 | 10.20 | 10.61 | 10.18 | 10.61 | 10.61 | 74,000 |
05 Jan 2024 | 10.31 | 10.48 | 10.29 | 10.39 | 10.39 | 53,000 |
04 Jan 2024 | 10.66 | 10.69 | 10.51 | 10.57 | 10.57 | 116,600 |
03 Jan 2024 | 11.02 | 11.03 | 10.93 | 11.00 | 11.00 | 30,700 |
02 Jan 2024 | 11.40 | 11.45 | 11.35 | 11.40 | 11.40 | 62,600 |
29 Dec 2023 | 11.80 | 12.12 | 11.75 | 11.85 | 11.85 | 21,500 |
28 Dec 2023 | 11.49 | 11.64 | 11.49 | 11.62 | 11.62 | 17,400 |
27 Dec 2023 | 11.58 | 11.71 | 11.58 | 11.66 | 11.66 | 45,400 |
26 Dec 2023 | 11.59 | 11.82 | 11.59 | 11.78 | 11.78 | 14,600 |
22 Dec 2023 | 11.74 | 11.74 | 11.59 | 11.68 | 11.68 | 32,500 |
21 Dec 2023 | 12.45 | 12.61 | 12.36 | 12.59 | 12.59 | 36,700 |
20 Dec 2023 | 12.53 | 12.63 | 12.41 | 12.42 | 12.42 | 31,600 |
19 Dec 2023 | 12.41 | 12.70 | 12.38 | 12.67 | 12.67 | 26,200 |
18 Dec 2023 | 12.19 | 12.22 | 12.13 | 12.22 | 12.22 | 33,400 |
15 Dec 2023 | 12.42 | 12.47 | 12.33 | 12.37 | 12.37 | 46,000 |
14 Dec 2023 | 12.15 | 12.19 | 12.02 | 12.14 | 12.14 | 35,500 |
13 Dec 2023 | 11.05 | 11.17 | 10.89 | 11.17 | 11.17 | 67,100 |
12 Dec 2023 | 11.33 | 11.33 | 11.12 | 11.20 | 11.20 | 59,500 |
11 Dec 2023 | 11.56 | 11.68 | 11.54 | 11.68 | 11.68 | 32,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |