Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 9.85 | 10.09 | 9.73 | 9.91 | 9.91 | 308,300 |
30 Apr 2024 | 9.75 | 9.94 | 9.63 | 9.77 | 9.77 | 784,800 |
29 Apr 2024 | 9.94 | 10.11 | 9.76 | 9.82 | 9.82 | 484,400 |
26 Apr 2024 | 10.00 | 10.09 | 9.84 | 9.93 | 9.93 | 242,500 |
25 Apr 2024 | 10.02 | 10.02 | 9.84 | 9.94 | 9.94 | 260,700 |
24 Apr 2024 | 10.34 | 10.60 | 10.16 | 10.24 | 10.24 | 246,500 |
23 Apr 2024 | 10.38 | 10.63 | 10.36 | 10.42 | 10.42 | 216,400 |
22 Apr 2024 | 10.37 | 10.52 | 10.27 | 10.38 | 10.38 | 209,200 |
19 Apr 2024 | 10.19 | 10.51 | 10.19 | 10.36 | 10.36 | 255,300 |
18 Apr 2024 | 10.22 | 10.52 | 10.06 | 10.23 | 10.23 | 578,200 |
17 Apr 2024 | 10.57 | 10.57 | 10.19 | 10.20 | 10.20 | 355,400 |
16 Apr 2024 | 10.55 | 10.84 | 10.45 | 10.53 | 10.53 | 649,200 |
15 Apr 2024 | 11.01 | 11.01 | 10.55 | 10.64 | 10.64 | 862,400 |
12 Apr 2024 | 11.01 | 11.14 | 10.76 | 10.90 | 10.90 | 459,700 |
11 Apr 2024 | 11.50 | 11.60 | 11.08 | 11.15 | 11.15 | 390,400 |
10 Apr 2024 | 11.52 | 11.95 | 11.28 | 11.43 | 11.43 | 305,700 |
09 Apr 2024 | 11.74 | 12.07 | 11.69 | 11.92 | 11.92 | 232,600 |
08 Apr 2024 | 11.77 | 12.03 | 11.62 | 11.75 | 11.75 | 189,000 |
05 Apr 2024 | 11.65 | 11.82 | 11.45 | 11.68 | 11.68 | 301,500 |
04 Apr 2024 | 12.36 | 12.36 | 11.64 | 11.65 | 11.65 | 227,200 |
03 Apr 2024 | 11.69 | 12.25 | 11.65 | 12.18 | 12.18 | 411,000 |
02 Apr 2024 | 11.74 | 11.90 | 11.63 | 11.83 | 11.83 | 354,400 |
01 Apr 2024 | 12.33 | 12.33 | 11.90 | 11.94 | 11.94 | 244,500 |
28 Mar 2024 | 12.27 | 12.49 | 12.19 | 12.29 | 12.29 | 204,600 |
27 Mar 2024 | 11.89 | 12.29 | 11.83 | 12.24 | 12.24 | 328,600 |
26 Mar 2024 | 12.46 | 12.51 | 11.64 | 11.71 | 11.71 | 597,100 |
25 Mar 2024 | 12.25 | 12.51 | 12.15 | 12.37 | 12.37 | 310,700 |
22 Mar 2024 | 12.99 | 12.99 | 12.17 | 12.21 | 12.21 | 288,700 |
21 Mar 2024 | 12.92 | 13.13 | 12.80 | 12.95 | 12.95 | 266,000 |
20 Mar 2024 | 12.72 | 13.15 | 12.52 | 13.00 | 13.00 | 194,500 |
19 Mar 2024 | 12.60 | 12.95 | 12.54 | 12.85 | 12.85 | 185,500 |
18 Mar 2024 | 12.58 | 12.99 | 12.58 | 12.69 | 12.69 | 295,100 |
15 Mar 2024 | 12.25 | 12.68 | 12.25 | 12.57 | 12.57 | 400,500 |
14 Mar 2024 | 12.52 | 12.52 | 12.10 | 12.30 | 12.30 | 247,200 |
13 Mar 2024 | 12.50 | 12.83 | 12.42 | 12.54 | 12.54 | 184,500 |
12 Mar 2024 | 12.48 | 12.53 | 12.21 | 12.50 | 12.50 | 203,800 |
11 Mar 2024 | 12.72 | 13.00 | 12.38 | 12.41 | 12.41 | 214,700 |
08 Mar 2024 | 12.58 | 12.93 | 12.58 | 12.82 | 12.82 | 269,800 |
07 Mar 2024 | 12.47 | 12.65 | 12.39 | 12.43 | 12.43 | 337,000 |
06 Mar 2024 | 12.69 | 12.69 | 12.28 | 12.28 | 12.28 | 183,200 |
05 Mar 2024 | 12.98 | 12.98 | 12.42 | 12.52 | 12.52 | 174,900 |
04 Mar 2024 | 13.27 | 13.59 | 13.04 | 13.10 | 13.10 | 311,300 |
01 Mar 2024 | 13.49 | 13.49 | 13.09 | 13.18 | 13.18 | 265,500 |
29 Feb 2024 | 14.21 | 14.30 | 13.39 | 13.49 | 13.49 | 847,800 |
28 Feb 2024 | 13.63 | 13.96 | 13.59 | 13.96 | 13.96 | 234,700 |
27 Feb 2024 | 14.05 | 14.09 | 13.76 | 13.85 | 13.85 | 217,900 |
26 Feb 2024 | 14.03 | 14.56 | 13.86 | 13.86 | 13.86 | 284,400 |
23 Feb 2024 | 13.05 | 14.70 | 12.50 | 14.17 | 14.17 | 504,500 |
22 Feb 2024 | 13.50 | 13.87 | 13.50 | 13.73 | 13.73 | 336,800 |
21 Feb 2024 | 13.47 | 13.54 | 13.29 | 13.49 | 13.49 | 213,400 |
20 Feb 2024 | 13.79 | 13.79 | 13.45 | 13.54 | 13.54 | 221,500 |
16 Feb 2024 | 13.97 | 14.20 | 13.71 | 14.04 | 14.04 | 261,600 |
15 Feb 2024 | 13.68 | 14.18 | 13.43 | 14.09 | 14.09 | 336,600 |
14 Feb 2024 | 13.12 | 13.53 | 13.12 | 13.47 | 13.47 | 190,100 |
13 Feb 2024 | 13.54 | 13.61 | 12.90 | 12.90 | 12.90 | 535,000 |
12 Feb 2024 | 14.11 | 14.30 | 14.04 | 14.15 | 14.15 | 214,900 |
09 Feb 2024 | 14.03 | 14.16 | 13.84 | 14.05 | 14.05 | 323,400 |
08 Feb 2024 | 14.00 | 14.15 | 13.81 | 13.96 | 13.96 | 407,700 |
07 Feb 2024 | 14.01 | 14.18 | 13.64 | 13.95 | 13.95 | 369,300 |
06 Feb 2024 | 13.38 | 13.67 | 13.29 | 13.65 | 13.65 | 196,500 |
05 Feb 2024 | 13.26 | 13.42 | 13.19 | 13.35 | 13.35 | 226,400 |
02 Feb 2024 | 13.19 | 13.53 | 12.99 | 13.40 | 13.40 | 285,500 |
01 Feb 2024 | 13.08 | 13.50 | 13.03 | 13.35 | 13.35 | 233,000 |
31 Jan 2024 | 13.18 | 13.45 | 13.02 | 13.05 | 13.05 | 348,300 |
30 Jan 2024 | 13.20 | 13.22 | 12.99 | 13.19 | 13.19 | 144,600 |
29 Jan 2024 | 12.84 | 13.35 | 12.84 | 13.33 | 13.33 | 258,300 |
26 Jan 2024 | 12.89 | 13.12 | 12.56 | 12.88 | 12.88 | 271,100 |
25 Jan 2024 | 13.06 | 13.06 | 12.69 | 12.76 | 12.76 | 389,200 |
24 Jan 2024 | 13.19 | 13.19 | 12.76 | 12.79 | 12.79 | 336,100 |
23 Jan 2024 | 13.08 | 13.16 | 12.95 | 13.06 | 13.06 | 230,600 |
22 Jan 2024 | 12.72 | 13.00 | 12.62 | 12.92 | 12.92 | 428,500 |
19 Jan 2024 | 12.70 | 12.84 | 12.48 | 12.61 | 12.61 | 371,900 |
18 Jan 2024 | 12.79 | 12.98 | 12.52 | 12.74 | 12.74 | 177,600 |
17 Jan 2024 | 12.69 | 12.82 | 12.51 | 12.69 | 12.69 | 327,200 |
16 Jan 2024 | 12.75 | 12.75 | 12.42 | 12.59 | 12.59 | 228,700 |
12 Jan 2024 | 13.18 | 13.48 | 12.96 | 12.97 | 12.97 | 209,600 |
11 Jan 2024 | 13.04 | 13.20 | 12.77 | 12.95 | 12.95 | 187,900 |
10 Jan 2024 | 13.18 | 13.34 | 12.77 | 13.05 | 13.05 | 233,100 |
09 Jan 2024 | 12.71 | 13.32 | 12.67 | 13.24 | 13.24 | 224,300 |
08 Jan 2024 | 12.52 | 12.99 | 12.39 | 12.97 | 12.97 | 172,200 |
05 Jan 2024 | 12.48 | 12.78 | 12.40 | 12.42 | 12.42 | 269,800 |
04 Jan 2024 | 12.52 | 12.81 | 12.43 | 12.64 | 12.64 | 179,000 |
03 Jan 2024 | 12.92 | 13.00 | 12.42 | 12.46 | 12.46 | 253,800 |
02 Jan 2024 | 13.25 | 13.35 | 12.93 | 13.11 | 13.11 | 247,600 |
29 Dec 2023 | 13.67 | 13.68 | 13.28 | 13.33 | 13.33 | 200,600 |
28 Dec 2023 | 13.91 | 14.24 | 13.63 | 13.69 | 13.69 | 371,600 |
27 Dec 2023 | 13.99 | 14.23 | 13.89 | 14.13 | 14.13 | 674,200 |
26 Dec 2023 | 13.87 | 13.97 | 13.74 | 13.92 | 13.92 | 340,100 |
22 Dec 2023 | 13.58 | 13.90 | 13.20 | 13.81 | 13.81 | 225,900 |
21 Dec 2023 | 13.24 | 13.53 | 13.20 | 13.50 | 13.50 | 514,400 |
20 Dec 2023 | 13.52 | 13.61 | 13.08 | 13.13 | 13.13 | 242,300 |
19 Dec 2023 | 13.61 | 13.81 | 13.39 | 13.49 | 13.49 | 460,400 |
18 Dec 2023 | 13.77 | 13.77 | 13.46 | 13.51 | 13.51 | 267,700 |
15 Dec 2023 | 13.90 | 13.90 | 13.51 | 13.66 | 13.66 | 657,700 |
14 Dec 2023 | 13.69 | 14.13 | 13.67 | 13.79 | 13.79 | 482,600 |
13 Dec 2023 | 12.78 | 13.39 | 12.61 | 13.36 | 13.36 | 281,700 |
12 Dec 2023 | 12.81 | 12.83 | 12.29 | 12.72 | 12.72 | 194,500 |
11 Dec 2023 | 13.03 | 13.08 | 12.67 | 12.79 | 12.79 | 219,900 |
08 Dec 2023 | 12.49 | 13.16 | 12.49 | 12.99 | 12.99 | 324,300 |
07 Dec 2023 | 12.46 | 12.68 | 12.33 | 12.54 | 12.54 | 211,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |