Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 13.05 | 13.20 | 13.04 | 13.07 | 13.07 | 111,070 |
06 May 2024 | 12.87 | 12.93 | 12.84 | 12.86 | 12.86 | 258,300 |
03 May 2024 | 12.83 | 12.85 | 12.75 | 12.84 | 12.84 | 319,500 |
02 May 2024 | 12.61 | 12.76 | 12.58 | 12.74 | 12.74 | 329,700 |
01 May 2024 | 12.62 | 12.71 | 12.54 | 12.58 | 12.58 | 463,800 |
30 Apr 2024 | 12.57 | 12.69 | 12.56 | 12.64 | 12.64 | 765,500 |
29 Apr 2024 | 12.59 | 12.69 | 12.59 | 12.64 | 12.64 | 381,300 |
26 Apr 2024 | 12.57 | 12.66 | 12.56 | 12.59 | 12.59 | 346,300 |
25 Apr 2024 | 12.39 | 12.55 | 12.39 | 12.51 | 12.51 | 343,800 |
24 Apr 2024 | 12.67 | 12.70 | 12.60 | 12.65 | 12.65 | 436,100 |
23 Apr 2024 | 12.57 | 12.72 | 12.57 | 12.69 | 12.69 | 625,100 |
22 Apr 2024 | 12.46 | 12.56 | 12.43 | 12.54 | 12.54 | 842,600 |
19 Apr 2024 | 12.17 | 12.26 | 12.16 | 12.20 | 12.20 | 451,300 |
18 Apr 2024 | 12.17 | 12.23 | 12.11 | 12.17 | 12.17 | 1,074,300 |
17 Apr 2024 | 12.22 | 12.28 | 12.10 | 12.12 | 12.12 | 794,600 |
16 Apr 2024 | 12.37 | 12.39 | 12.29 | 12.31 | 12.31 | 537,800 |
15 Apr 2024 | 12.51 | 12.55 | 12.44 | 12.46 | 12.46 | 1,249,000 |
12 Apr 2024 | 12.64 | 12.68 | 12.39 | 12.42 | 12.42 | 1,578,600 |
11 Apr 2024 | 13.04 | 13.23 | 12.95 | 13.08 | 13.08 | 1,433,100 |
10 Apr 2024 | 13.35 | 13.47 | 13.17 | 13.18 | 13.18 | 1,619,300 |
09 Apr 2024 | 13.47 | 13.56 | 13.42 | 13.56 | 13.56 | 1,943,300 |
08 Apr 2024 | 13.56 | 13.67 | 13.54 | 13.54 | 13.54 | 860,000 |
05 Apr 2024 | 13.39 | 13.42 | 13.30 | 13.42 | 13.42 | 974,600 |
04 Apr 2024 | 13.52 | 13.58 | 13.40 | 13.43 | 13.43 | 1,432,000 |
03 Apr 2024 | 13.39 | 13.45 | 13.33 | 13.43 | 13.43 | 4,305,200 |
02 Apr 2024 | 13.69 | 13.70 | 13.53 | 13.56 | 13.56 | 861,700 |
01 Apr 2024 | 13.83 | 13.87 | 13.76 | 13.80 | 13.80 | 822,000 |
28 Mar 2024 | 14.06 | 14.13 | 13.97 | 14.02 | 14.02 | 927,600 |
27 Mar 2024 | 14.36 | 14.36 | 14.15 | 14.16 | 14.16 | 536,800 |
26 Mar 2024 | 14.33 | 14.37 | 14.25 | 14.31 | 14.31 | 717,600 |
25 Mar 2024 | 14.22 | 14.23 | 14.11 | 14.14 | 14.14 | 642,100 |
22 Mar 2024 | 14.34 | 14.48 | 14.33 | 14.36 | 14.36 | 694,200 |
21 Mar 2024 | 14.39 | 14.41 | 14.25 | 14.31 | 14.31 | 897,900 |
20 Mar 2024 | 13.94 | 14.00 | 13.73 | 14.00 | 14.00 | 1,253,300 |
19 Mar 2024 | 14.00 | 14.06 | 13.94 | 14.02 | 14.02 | 1,065,700 |
18 Mar 2024 | 14.23 | 14.25 | 14.16 | 14.18 | 14.18 | 535,800 |
15 Mar 2024 | 14.33 | 14.39 | 14.22 | 14.23 | 14.23 | 503,000 |
14 Mar 2024 | 14.44 | 14.52 | 14.44 | 14.49 | 14.49 | 941,800 |
13 Mar 2024 | 14.42 | 14.46 | 14.39 | 14.41 | 14.41 | 502,900 |
12 Mar 2024 | 14.39 | 14.43 | 14.30 | 14.42 | 14.42 | 1,362,800 |
11 Mar 2024 | 14.43 | 14.52 | 14.42 | 14.47 | 14.47 | 856,000 |
08 Mar 2024 | 14.53 | 14.59 | 14.51 | 14.56 | 14.56 | 965,400 |
07 Mar 2024 | 14.47 | 14.51 | 14.41 | 14.48 | 14.48 | 1,290,900 |
06 Mar 2024 | 14.46 | 14.50 | 14.36 | 14.42 | 14.42 | 866,700 |
05 Mar 2024 | 14.44 | 14.49 | 14.36 | 14.36 | 14.36 | 768,300 |
04 Mar 2024 | 14.38 | 14.47 | 14.37 | 14.40 | 14.40 | 837,400 |
01 Mar 2024 | 14.31 | 14.43 | 14.23 | 14.41 | 14.41 | 815,200 |
29 Feb 2024 | 14.52 | 14.55 | 14.31 | 14.32 | 14.32 | 1,072,000 |
28 Feb 2024 | 14.22 | 14.35 | 14.22 | 14.28 | 14.28 | 605,100 |
27 Feb 2024 | 14.26 | 14.30 | 14.18 | 14.20 | 14.20 | 457,600 |
26 Feb 2024 | 14.45 | 14.52 | 14.36 | 14.41 | 14.41 | 878,600 |
23 Feb 2024 | 14.58 | 14.68 | 14.53 | 14.55 | 14.55 | 1,409,400 |
22 Feb 2024 | 14.72 | 14.83 | 14.54 | 14.56 | 14.56 | 1,900,100 |
21 Feb 2024 | 14.74 | 14.74 | 14.46 | 14.58 | 14.58 | 1,419,600 |
20 Feb 2024 | 15.31 | 15.35 | 14.95 | 14.98 | 14.98 | 2,561,700 |
16 Feb 2024 | 14.60 | 14.66 | 14.50 | 14.57 | 14.57 | 795,700 |
15 Feb 2024 | 14.30 | 14.41 | 14.29 | 14.38 | 14.38 | 497,300 |
14 Feb 2024 | 14.15 | 14.19 | 14.09 | 14.19 | 14.19 | 584,100 |
13 Feb 2024 | 14.20 | 14.22 | 14.05 | 14.09 | 14.09 | 858,200 |
12 Feb 2024 | 13.98 | 14.19 | 13.97 | 14.19 | 14.19 | 850,200 |
09 Feb 2024 | 13.96 | 13.99 | 13.89 | 13.93 | 13.93 | 418,900 |
08 Feb 2024 | 14.22 | 14.22 | 13.95 | 13.96 | 13.96 | 636,400 |
07 Feb 2024 | 14.24 | 14.35 | 14.22 | 14.24 | 14.24 | 578,700 |
06 Feb 2024 | 14.10 | 14.17 | 14.08 | 14.17 | 14.17 | 1,394,200 |
05 Feb 2024 | 14.13 | 14.15 | 14.05 | 14.09 | 14.09 | 1,413,100 |
02 Feb 2024 | 14.26 | 14.48 | 14.20 | 14.23 | 14.23 | 1,532,700 |
01 Feb 2024 | 13.82 | 14.00 | 13.78 | 13.95 | 13.95 | 1,490,300 |
31 Jan 2024 | 13.16 | 13.32 | 13.16 | 13.19 | 13.19 | 1,120,400 |
30 Jan 2024 | 13.10 | 13.18 | 13.05 | 13.11 | 13.11 | 1,193,600 |
29 Jan 2024 | 13.07 | 13.12 | 13.05 | 13.11 | 13.11 | 780,500 |
26 Jan 2024 | 13.02 | 13.15 | 13.02 | 13.07 | 13.07 | 627,200 |
25 Jan 2024 | 12.82 | 12.84 | 12.73 | 12.83 | 12.83 | 662,300 |
24 Jan 2024 | 12.73 | 12.77 | 12.64 | 12.65 | 12.65 | 683,900 |
23 Jan 2024 | 12.62 | 12.67 | 12.56 | 12.65 | 12.65 | 813,100 |
22 Jan 2024 | 12.62 | 12.69 | 12.61 | 12.62 | 12.62 | 506,900 |
19 Jan 2024 | 12.58 | 12.66 | 12.54 | 12.65 | 12.65 | 902,100 |
18 Jan 2024 | 12.59 | 12.65 | 12.55 | 12.60 | 12.60 | 877,600 |
17 Jan 2024 | 12.32 | 12.44 | 12.32 | 12.40 | 12.40 | 562,700 |
16 Jan 2024 | 12.42 | 12.50 | 12.38 | 12.41 | 12.41 | 685,200 |
12 Jan 2024 | 12.91 | 12.97 | 12.85 | 12.86 | 12.86 | 601,900 |
11 Jan 2024 | 12.79 | 12.91 | 12.77 | 12.84 | 12.84 | 705,300 |
10 Jan 2024 | 12.78 | 12.85 | 12.76 | 12.83 | 12.83 | 515,100 |
09 Jan 2024 | 12.82 | 12.83 | 12.70 | 12.76 | 12.76 | 831,800 |
08 Jan 2024 | 12.87 | 12.93 | 12.79 | 12.88 | 12.88 | 671,600 |
05 Jan 2024 | 12.79 | 12.89 | 12.78 | 12.84 | 12.84 | 738,500 |
04 Jan 2024 | 12.93 | 12.93 | 12.79 | 12.80 | 12.80 | 836,600 |
03 Jan 2024 | 12.93 | 12.97 | 12.87 | 12.95 | 12.95 | 758,800 |
02 Jan 2024 | 13.37 | 13.37 | 13.10 | 13.17 | 13.17 | 1,464,900 |
29 Dec 2023 | 13.53 | 13.53 | 13.40 | 13.44 | 13.44 | 863,400 |
28 Dec 2023 | 13.63 | 13.69 | 13.46 | 13.57 | 13.57 | 649,300 |
27 Dec 2023 | 13.43 | 13.71 | 13.38 | 13.69 | 13.69 | 677,500 |
26 Dec 2023 | 13.82 | 13.84 | 13.79 | 13.83 | 13.83 | 460,100 |
22 Dec 2023 | 13.79 | 13.86 | 13.73 | 13.78 | 13.78 | 565,600 |
21 Dec 2023 | 13.86 | 13.89 | 13.76 | 13.82 | 13.82 | 653,800 |
20 Dec 2023 | 13.80 | 13.88 | 13.75 | 13.75 | 13.75 | 683,700 |
19 Dec 2023 | 13.72 | 13.85 | 13.71 | 13.77 | 13.77 | 826,000 |
18 Dec 2023 | 13.72 | 13.75 | 13.66 | 13.73 | 13.73 | 865,100 |
15 Dec 2023 | 14.01 | 14.11 | 13.96 | 14.01 | 14.01 | 638,700 |
14 Dec 2023 | 14.00 | 14.12 | 14.00 | 14.05 | 14.05 | 722,000 |
13 Dec 2023 | 13.44 | 13.83 | 13.38 | 13.82 | 13.82 | 804,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |