Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.03 | 12.28 | 11.89 | 12.09 | 12.09 | 596,205 |
02 May 2024 | 12.24 | 12.24 | 11.84 | 11.91 | 11.91 | 725,800 |
01 May 2024 | 11.61 | 12.31 | 11.54 | 12.10 | 12.10 | 591,600 |
30 Apr 2024 | 11.95 | 11.95 | 11.75 | 11.78 | 11.78 | 479,400 |
29 Apr 2024 | 12.11 | 12.20 | 11.93 | 12.01 | 12.01 | 478,000 |
26 Apr 2024 | 11.87 | 12.15 | 11.73 | 12.08 | 12.08 | 638,300 |
25 Apr 2024 | 12.16 | 12.18 | 11.86 | 11.89 | 11.89 | 744,000 |
24 Apr 2024 | 12.25 | 12.28 | 12.06 | 12.19 | 12.19 | 1,870,000 |
23 Apr 2024 | 12.23 | 12.38 | 12.19 | 12.30 | 12.30 | 383,800 |
22 Apr 2024 | 12.06 | 12.30 | 12.04 | 12.18 | 12.18 | 546,800 |
19 Apr 2024 | 11.96 | 12.17 | 11.95 | 12.02 | 12.02 | 575,400 |
18 Apr 2024 | 11.85 | 12.00 | 11.83 | 11.98 | 11.98 | 480,400 |
17 Apr 2024 | 11.70 | 11.96 | 11.65 | 11.80 | 11.80 | 552,900 |
16 Apr 2024 | 11.71 | 11.73 | 11.49 | 11.65 | 11.65 | 597,400 |
15 Apr 2024 | 12.24 | 12.32 | 11.74 | 11.81 | 11.81 | 1,171,900 |
12 Apr 2024 | 12.33 | 12.50 | 12.12 | 12.21 | 12.21 | 763,800 |
11 Apr 2024 | 12.35 | 12.43 | 12.22 | 12.38 | 12.38 | 617,600 |
10 Apr 2024 | 12.35 | 12.47 | 12.23 | 12.35 | 12.35 | 490,700 |
09 Apr 2024 | 12.82 | 12.88 | 12.43 | 12.51 | 12.51 | 460,700 |
08 Apr 2024 | 12.81 | 12.89 | 12.64 | 12.77 | 12.77 | 1,026,500 |
05 Apr 2024 | 12.62 | 12.78 | 12.57 | 12.75 | 12.75 | 454,700 |
04 Apr 2024 | 12.75 | 12.97 | 12.57 | 12.58 | 12.58 | 526,200 |
03 Apr 2024 | 12.59 | 12.78 | 12.55 | 12.71 | 12.71 | 385,500 |
02 Apr 2024 | 12.86 | 13.03 | 12.56 | 12.62 | 12.62 | 656,100 |
01 Apr 2024 | 12.72 | 12.90 | 12.60 | 12.89 | 12.89 | 450,700 |
28 Mar 2024 | 12.54 | 12.89 | 12.52 | 12.71 | 12.71 | 616,200 |
27 Mar 2024 | 12.21 | 12.57 | 12.17 | 12.54 | 12.54 | 504,200 |
26 Mar 2024 | 12.18 | 12.29 | 12.12 | 12.13 | 12.13 | 283,400 |
25 Mar 2024 | 12.35 | 12.38 | 12.17 | 12.17 | 12.17 | 316,600 |
22 Mar 2024 | 12.48 | 12.57 | 12.27 | 12.29 | 12.29 | 351,300 |
21 Mar 2024 | 12.69 | 12.70 | 12.44 | 12.54 | 12.54 | 1,474,300 |
20 Mar 2024 | 12.64 | 12.68 | 12.40 | 12.61 | 12.61 | 1,282,500 |
19 Mar 2024 | 12.38 | 12.68 | 12.38 | 12.64 | 12.64 | 325,500 |
18 Mar 2024 | 12.23 | 12.37 | 12.22 | 12.35 | 12.35 | 397,500 |
15 Mar 2024 | 12.11 | 12.29 | 12.09 | 12.27 | 12.27 | 1,603,400 |
14 Mar 2024 | 12.24 | 12.24 | 12.03 | 12.16 | 12.16 | 637,900 |
13 Mar 2024 | 12.21 | 12.29 | 12.09 | 12.21 | 12.21 | 1,071,100 |
12 Mar 2024 | 12.20 | 12.26 | 12.12 | 12.25 | 12.25 | 311,700 |
11 Mar 2024 | 12.18 | 12.30 | 12.14 | 12.22 | 12.22 | 342,800 |
08 Mar 2024 | 12.46 | 12.52 | 12.11 | 12.20 | 12.20 | 579,000 |
07 Mar 2024 | 12.42 | 12.61 | 12.23 | 12.39 | 12.39 | 551,000 |
06 Mar 2024 | 12.15 | 12.46 | 12.13 | 12.32 | 12.32 | 531,300 |
05 Mar 2024 | 12.15 | 12.15 | 11.95 | 12.10 | 12.10 | 757,400 |
04 Mar 2024 | 12.10 | 12.22 | 12.00 | 12.15 | 12.15 | 380,700 |
01 Mar 2024 | 12.26 | 12.26 | 12.01 | 12.16 | 12.16 | 401,200 |
29 Feb 2024 | 12.35 | 12.35 | 12.08 | 12.27 | 12.27 | 540,600 |
28 Feb 2024 | 11.71 | 12.24 | 11.71 | 12.17 | 12.17 | 459,800 |
27 Feb 2024 | 11.79 | 11.99 | 11.73 | 11.79 | 11.79 | 334,000 |
26 Feb 2024 | 11.75 | 11.80 | 11.69 | 11.78 | 11.78 | 298,300 |
23 Feb 2024 | 11.55 | 11.88 | 11.54 | 11.77 | 11.77 | 385,100 |
22 Feb 2024 | 11.45 | 11.63 | 11.31 | 11.56 | 11.56 | 596,500 |
21 Feb 2024 | 12.47 | 12.47 | 11.27 | 11.39 | 11.39 | 1,223,600 |
20 Feb 2024 | 12.14 | 12.35 | 12.04 | 12.28 | 12.28 | 562,300 |
16 Feb 2024 | 12.28 | 12.36 | 12.11 | 12.13 | 12.13 | 518,300 |
15 Feb 2024 | 12.17 | 12.30 | 12.08 | 12.30 | 12.30 | 538,600 |
14 Feb 2024 | 12.04 | 12.22 | 12.01 | 12.16 | 12.16 | 494,200 |
13 Feb 2024 | 12.07 | 12.11 | 11.87 | 12.00 | 12.00 | 651,000 |
12 Feb 2024 | 12.17 | 12.25 | 12.07 | 12.18 | 12.18 | 489,800 |
09 Feb 2024 | 11.82 | 12.18 | 11.76 | 12.16 | 12.16 | 486,900 |
08 Feb 2024 | 11.77 | 11.86 | 11.71 | 11.81 | 11.81 | 387,200 |
07 Feb 2024 | 11.59 | 11.80 | 11.49 | 11.75 | 11.75 | 393,100 |
06 Feb 2024 | 11.71 | 11.77 | 11.54 | 11.63 | 11.63 | 446,100 |
05 Feb 2024 | 11.63 | 11.70 | 11.57 | 11.70 | 11.70 | 519,700 |
02 Feb 2024 | 11.66 | 11.93 | 11.61 | 11.73 | 11.73 | 509,500 |
01 Feb 2024 | 11.76 | 11.87 | 11.58 | 11.73 | 11.73 | 431,100 |
31 Jan 2024 | 11.86 | 12.11 | 11.79 | 11.80 | 11.80 | 435,200 |
30 Jan 2024 | 11.81 | 11.90 | 11.77 | 11.86 | 11.86 | 449,600 |
29 Jan 2024 | 11.93 | 12.00 | 11.82 | 11.85 | 11.85 | 533,900 |
26 Jan 2024 | 12.24 | 12.25 | 11.92 | 11.93 | 11.93 | 883,500 |
25 Jan 2024 | 12.34 | 12.44 | 11.91 | 12.23 | 12.23 | 1,429,800 |
24 Jan 2024 | 11.59 | 12.33 | 11.49 | 12.31 | 12.31 | 2,243,000 |
23 Jan 2024 | 11.50 | 11.59 | 11.40 | 11.48 | 11.48 | 721,700 |
22 Jan 2024 | 11.20 | 11.51 | 11.20 | 11.42 | 11.42 | 793,300 |
19 Jan 2024 | 11.19 | 11.23 | 10.98 | 11.17 | 11.17 | 675,400 |
18 Jan 2024 | 11.09 | 11.17 | 10.97 | 11.12 | 11.12 | 674,200 |
17 Jan 2024 | 10.84 | 11.00 | 10.84 | 10.99 | 10.99 | 554,100 |
16 Jan 2024 | 11.23 | 11.26 | 10.97 | 10.99 | 10.99 | 443,200 |
12 Jan 2024 | 11.34 | 11.39 | 11.16 | 11.29 | 11.29 | 783,900 |
11 Jan 2024 | 11.33 | 11.33 | 11.16 | 11.23 | 11.23 | 786,500 |
10 Jan 2024 | 11.36 | 11.40 | 11.22 | 11.35 | 11.35 | 778,200 |
09 Jan 2024 | 11.60 | 11.60 | 11.30 | 11.38 | 11.38 | 443,300 |
08 Jan 2024 | 11.57 | 11.75 | 11.48 | 11.67 | 11.67 | 547,000 |
05 Jan 2024 | 11.42 | 11.54 | 11.42 | 11.45 | 11.45 | 637,300 |
04 Jan 2024 | 11.54 | 11.65 | 11.42 | 11.44 | 11.44 | 621,300 |
03 Jan 2024 | 11.52 | 11.52 | 11.32 | 11.41 | 11.41 | 527,100 |
02 Jan 2024 | 11.58 | 11.59 | 11.39 | 11.51 | 11.51 | 425,000 |
29 Dec 2023 | 11.66 | 11.74 | 11.56 | 11.60 | 11.60 | 639,600 |
28 Dec 2023 | 11.82 | 11.90 | 11.72 | 11.74 | 11.74 | 327,800 |
27 Dec 2023 | 11.72 | 11.88 | 11.68 | 11.83 | 11.83 | 356,500 |
26 Dec 2023 | 11.70 | 11.72 | 11.60 | 11.71 | 11.71 | 272,600 |
22 Dec 2023 | 11.47 | 11.62 | 11.46 | 11.61 | 11.61 | 321,300 |
21 Dec 2023 | 11.45 | 11.51 | 11.32 | 11.46 | 11.46 | 339,000 |
20 Dec 2023 | 11.68 | 11.73 | 11.41 | 11.44 | 11.44 | 557,600 |
19 Dec 2023 | 11.64 | 11.73 | 11.58 | 11.68 | 11.68 | 540,400 |
18 Dec 2023 | 11.32 | 11.93 | 11.28 | 11.67 | 11.67 | 756,500 |
15 Dec 2023 | 11.47 | 11.47 | 10.95 | 11.21 | 11.21 | 5,910,400 |
14 Dec 2023 | 11.16 | 11.16 | 10.66 | 10.95 | 10.95 | 1,171,400 |
13 Dec 2023 | 11.07 | 11.20 | 10.90 | 11.19 | 11.19 | 604,500 |
12 Dec 2023 | 10.90 | 11.12 | 10.82 | 11.03 | 11.03 | 553,800 |
11 Dec 2023 | 10.82 | 11.14 | 10.82 | 10.92 | 10.92 | 599,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |