Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.60 | 12.58 | 12.44 | 12.53 | 12.53 | 98,682 |
02 May 2024 | 12.39 | 12.48 | 12.32 | 12.46 | 12.46 | 282,200 |
01 May 2024 | 12.28 | 12.44 | 12.25 | 12.31 | 12.31 | 474,200 |
30 Apr 2024 | 12.34 | 12.34 | 12.21 | 12.26 | 12.26 | 504,100 |
29 Apr 2024 | 12.45 | 12.50 | 12.36 | 12.39 | 12.39 | 373,200 |
26 Apr 2024 | 12.30 | 12.49 | 12.28 | 12.40 | 12.40 | 402,200 |
25 Apr 2024 | 12.16 | 12.22 | 12.08 | 12.22 | 12.22 | 614,400 |
24 Apr 2024 | 12.19 | 12.34 | 12.18 | 12.33 | 12.33 | 562,600 |
23 Apr 2024 | 12.22 | 12.33 | 12.18 | 12.25 | 12.25 | 635,100 |
22 Apr 2024 | 12.29 | 12.29 | 12.14 | 12.16 | 12.16 | 625,400 |
19 Apr 2024 | 12.19 | 12.22 | 12.13 | 12.19 | 12.19 | 646,400 |
18 Apr 2024 | 12.17 | 12.29 | 12.07 | 12.19 | 12.19 | 853,300 |
17 Apr 2024 | 12.30 | 12.31 | 12.14 | 12.14 | 12.14 | 397,000 |
16 Apr 2024 | 12.27 | 12.31 | 12.16 | 12.22 | 12.22 | 407,600 |
15 Apr 2024 | 12.61 | 12.62 | 12.19 | 12.28 | 12.28 | 798,400 |
12 Apr 2024 | 12.65 | 12.66 | 12.52 | 12.56 | 12.56 | 487,600 |
11 Apr 2024 | 12.53 | 12.76 | 12.48 | 12.75 | 12.75 | 594,700 |
10 Apr 2024 | 12.67 | 12.71 | 12.47 | 12.51 | 12.51 | 380,000 |
09 Apr 2024 | 12.86 | 12.94 | 12.80 | 12.86 | 12.86 | 327,600 |
08 Apr 2024 | 12.88 | 12.89 | 12.82 | 12.82 | 12.82 | 259,700 |
05 Apr 2024 | 12.75 | 12.86 | 12.69 | 12.82 | 12.82 | 502,600 |
04 Apr 2024 | 12.97 | 13.03 | 12.76 | 12.79 | 12.79 | 427,700 |
03 Apr 2024 | 12.85 | 12.87 | 12.75 | 12.85 | 12.85 | 422,600 |
02 Apr 2024 | 12.92 | 13.02 | 12.80 | 12.92 | 12.92 | 637,400 |
01 Apr 2024 | 13.09 | 13.09 | 12.98 | 13.03 | 13.03 | 367,400 |
28 Mar 2024 | 13.03 | 13.19 | 13.00 | 13.07 | 13.07 | 602,000 |
27 Mar 2024 | 13.17 | 13.19 | 12.94 | 13.02 | 13.02 | 526,800 |
26 Mar 2024 | 13.06 | 13.08 | 12.88 | 12.94 | 12.94 | 440,200 |
25 Mar 2024 | 13.11 | 13.19 | 12.97 | 13.01 | 13.01 | 572,300 |
22 Mar 2024 | 13.24 | 13.24 | 13.05 | 13.08 | 13.08 | 479,800 |
21 Mar 2024 | 13.38 | 13.38 | 13.19 | 13.21 | 13.21 | 489,500 |
20 Mar 2024 | 13.26 | 13.31 | 13.13 | 13.28 | 13.28 | 531,500 |
19 Mar 2024 | 13.11 | 13.35 | 13.07 | 13.22 | 13.22 | 535,800 |
18 Mar 2024 | 13.22 | 13.31 | 13.10 | 13.16 | 13.16 | 498,000 |
15 Mar 2024 | 13.03 | 13.20 | 13.00 | 13.20 | 13.20 | 1,163,200 |
14 Mar 2024 | 13.01 | 13.17 | 12.85 | 13.16 | 13.16 | 733,100 |
13 Mar 2024 | 13.13 | 13.20 | 12.98 | 13.06 | 13.06 | 478,000 |
12 Mar 2024 | 13.10 | 13.13 | 13.02 | 13.11 | 13.11 | 404,300 |
11 Mar 2024 | 13.15 | 13.21 | 13.12 | 13.15 | 13.15 | 361,400 |
08 Mar 2024 | 13.26 | 13.32 | 13.13 | 13.19 | 13.19 | 485,600 |
07 Mar 2024 | 13.14 | 13.20 | 12.98 | 13.20 | 13.20 | 608,200 |
06 Mar 2024 | 13.11 | 13.17 | 12.91 | 13.02 | 13.02 | 430,500 |
05 Mar 2024 | 13.18 | 13.23 | 12.91 | 12.97 | 12.97 | 631,100 |
04 Mar 2024 | 13.30 | 13.36 | 13.10 | 13.22 | 13.22 | 510,900 |
01 Mar 2024 | 13.30 | 13.51 | 13.16 | 13.31 | 13.31 | 894,100 |
29 Feb 2024 | 13.06 | 13.51 | 13.00 | 13.47 | 13.47 | 1,365,900 |
28 Feb 2024 | 13.11 | 13.19 | 12.90 | 12.95 | 12.95 | 507,200 |
27 Feb 2024 | 13.15 | 13.44 | 13.13 | 13.20 | 13.20 | 570,200 |
26 Feb 2024 | 13.02 | 13.35 | 12.83 | 13.19 | 13.19 | 1,207,400 |
23 Feb 2024 | 13.22 | 13.72 | 13.22 | 13.56 | 13.56 | 666,400 |
22 Feb 2024 | 12.71 | 13.35 | 12.39 | 12.92 | 12.92 | 912,600 |
21 Feb 2024 | 13.07 | 13.12 | 12.64 | 12.81 | 12.81 | 572,500 |
20 Feb 2024 | 13.19 | 13.32 | 13.15 | 13.19 | 13.19 | 341,400 |
16 Feb 2024 | 13.47 | 13.47 | 13.27 | 13.31 | 13.31 | 345,100 |
15 Feb 2024 | 13.54 | 13.59 | 13.44 | 13.50 | 13.50 | 441,000 |
14 Feb 2024 | 13.20 | 13.46 | 13.17 | 13.44 | 13.44 | 353,400 |
13 Feb 2024 | 13.13 | 13.31 | 13.00 | 13.07 | 13.07 | 436,600 |
12 Feb 2024 | 13.62 | 13.67 | 13.48 | 13.49 | 13.49 | 461,400 |
09 Feb 2024 | 13.54 | 13.68 | 13.51 | 13.62 | 13.62 | 388,300 |
08 Feb 2024 | 13.48 | 13.63 | 13.43 | 13.54 | 13.54 | 339,700 |
07 Feb 2024 | 13.50 | 13.55 | 13.45 | 13.47 | 13.47 | 249,900 |
06 Feb 2024 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | 225,800 |
05 Feb 2024 | 13.32 | 13.36 | 13.14 | 13.27 | 13.27 | 349,100 |
02 Feb 2024 | 13.21 | 13.46 | 13.21 | 13.43 | 13.43 | 303,600 |
01 Feb 2024 | 12.99 | 13.35 | 12.99 | 13.33 | 13.33 | 308,900 |
31 Jan 2024 | 13.26 | 13.26 | 12.96 | 12.98 | 12.98 | 414,800 |
30 Jan 2024 | 13.33 | 13.41 | 13.07 | 13.21 | 13.21 | 739,500 |
29 Jan 2024 | 13.17 | 13.38 | 13.15 | 13.36 | 13.36 | 217,400 |
26 Jan 2024 | 13.24 | 13.28 | 13.09 | 13.15 | 13.15 | 232,400 |
25 Jan 2024 | 13.58 | 13.59 | 13.10 | 13.22 | 13.22 | 339,400 |
24 Jan 2024 | 13.68 | 13.68 | 13.38 | 13.40 | 13.40 | 391,800 |
23 Jan 2024 | 13.71 | 13.71 | 13.48 | 13.53 | 13.53 | 297,600 |
22 Jan 2024 | 13.43 | 13.63 | 13.43 | 13.58 | 13.58 | 1,725,400 |
19 Jan 2024 | 13.28 | 13.31 | 13.09 | 13.29 | 13.29 | 280,400 |
18 Jan 2024 | 13.29 | 13.37 | 13.19 | 13.25 | 13.25 | 259,100 |
17 Jan 2024 | 13.21 | 13.30 | 13.16 | 13.25 | 13.25 | 304,100 |
16 Jan 2024 | 13.29 | 13.39 | 13.18 | 13.37 | 13.37 | 335,700 |
12 Jan 2024 | 13.55 | 13.55 | 13.33 | 13.43 | 13.43 | 252,900 |
11 Jan 2024 | 13.34 | 13.44 | 13.17 | 13.39 | 13.39 | 293,600 |
10 Jan 2024 | 13.14 | 13.37 | 13.14 | 13.37 | 13.37 | 243,500 |
09 Jan 2024 | 13.01 | 13.17 | 13.01 | 13.16 | 13.16 | 360,700 |
08 Jan 2024 | 12.96 | 13.23 | 12.96 | 13.20 | 13.20 | 408,100 |
05 Jan 2024 | 12.91 | 13.00 | 12.64 | 12.89 | 12.89 | 563,400 |
04 Jan 2024 | 13.10 | 13.11 | 12.88 | 13.04 | 13.04 | 507,000 |
03 Jan 2024 | 13.21 | 13.30 | 12.94 | 12.99 | 12.99 | 581,800 |
02 Jan 2024 | 13.13 | 13.23 | 13.05 | 13.21 | 13.21 | 483,700 |
29 Dec 2023 | 13.24 | 13.40 | 13.24 | 13.25 | 13.25 | 389,000 |
28 Dec 2023 | 13.18 | 13.30 | 13.11 | 13.26 | 13.26 | 241,900 |
27 Dec 2023 | 13.21 | 13.34 | 13.18 | 13.23 | 13.23 | 306,300 |
26 Dec 2023 | 13.11 | 13.22 | 13.02 | 13.20 | 13.20 | 215,400 |
22 Dec 2023 | 12.94 | 13.09 | 12.86 | 13.09 | 13.09 | 284,200 |
21 Dec 2023 | 12.82 | 12.90 | 12.71 | 12.83 | 12.83 | 330,200 |
20 Dec 2023 | 12.62 | 12.94 | 12.51 | 12.70 | 12.70 | 491,800 |
19 Dec 2023 | 12.55 | 12.65 | 12.45 | 12.62 | 12.62 | 363,700 |
18 Dec 2023 | 12.50 | 12.52 | 12.29 | 12.49 | 12.49 | 413,400 |
15 Dec 2023 | 12.61 | 12.61 | 12.33 | 12.48 | 12.48 | 1,228,100 |
14 Dec 2023 | 12.76 | 12.82 | 12.42 | 12.57 | 12.57 | 463,000 |
13 Dec 2023 | 12.22 | 12.61 | 12.15 | 12.61 | 12.61 | 447,500 |
12 Dec 2023 | 12.17 | 12.25 | 12.05 | 12.18 | 12.18 | 329,000 |
11 Dec 2023 | 12.21 | 12.32 | 12.17 | 12.21 | 12.21 | 402,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |