Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.37 | 12.40 | 12.08 | 12.12 | 12.12 | 813,313 |
02 May 2024 | 12.02 | 12.08 | 11.78 | 12.06 | 12.06 | 2,111,200 |
01 May 2024 | 11.66 | 12.24 | 11.66 | 11.89 | 11.89 | 1,685,400 |
30 Apr 2024 | 11.84 | 11.92 | 11.65 | 11.66 | 11.66 | 1,897,300 |
29 Apr 2024 | 12.02 | 12.22 | 11.90 | 11.96 | 11.96 | 1,267,300 |
26 Apr 2024 | 11.93 | 12.02 | 11.82 | 11.96 | 11.96 | 633,200 |
25 Apr 2024 | 11.65 | 11.84 | 11.63 | 11.83 | 11.83 | 1,282,500 |
24 Apr 2024 | 12.09 | 12.20 | 11.84 | 11.87 | 11.87 | 922,500 |
23 Apr 2024 | 11.81 | 12.06 | 11.77 | 12.03 | 12.03 | 1,720,500 |
22 Apr 2024 | 11.62 | 11.81 | 11.60 | 11.77 | 11.77 | 1,442,100 |
19 Apr 2024 | 11.46 | 11.60 | 11.36 | 11.45 | 11.45 | 895,100 |
18 Apr 2024 | 11.37 | 11.72 | 11.31 | 11.52 | 11.52 | 1,117,800 |
17 Apr 2024 | 11.40 | 11.51 | 11.30 | 11.36 | 11.36 | 891,500 |
16 Apr 2024 | 11.13 | 11.55 | 11.10 | 11.33 | 11.33 | 1,672,200 |
15 Apr 2024 | 11.14 | 11.49 | 11.05 | 11.14 | 11.14 | 2,243,500 |
12 Apr 2024 | 11.91 | 11.91 | 11.52 | 11.64 | 11.64 | 1,030,200 |
11 Apr 2024 | 11.87 | 12.16 | 11.74 | 12.12 | 12.12 | 1,126,700 |
10 Apr 2024 | 11.95 | 12.04 | 11.73 | 11.81 | 11.81 | 919,700 |
09 Apr 2024 | 12.42 | 12.50 | 12.25 | 12.31 | 12.31 | 1,006,600 |
08 Apr 2024 | 12.41 | 12.55 | 12.39 | 12.50 | 12.50 | 420,700 |
05 Apr 2024 | 12.19 | 12.56 | 12.19 | 12.33 | 12.33 | 1,071,300 |
04 Apr 2024 | 12.45 | 12.60 | 12.16 | 12.21 | 12.21 | 1,148,700 |
03 Apr 2024 | 12.18 | 12.37 | 12.18 | 12.28 | 12.28 | 745,800 |
02 Apr 2024 | 12.24 | 12.39 | 11.91 | 12.32 | 12.32 | 1,161,200 |
01 Apr 2024 | 13.27 | 13.27 | 12.48 | 12.48 | 12.48 | 1,812,800 |
28 Mar 2024 | 13.25 | 13.49 | 13.13 | 13.15 | 13.15 | 1,904,400 |
27 Mar 2024 | 12.99 | 13.14 | 12.78 | 13.13 | 13.13 | 1,507,700 |
26 Mar 2024 | 13.08 | 13.10 | 12.80 | 12.82 | 12.82 | 2,687,300 |
25 Mar 2024 | 12.86 | 13.03 | 12.81 | 12.85 | 12.85 | 648,600 |
22 Mar 2024 | 13.06 | 13.14 | 12.78 | 12.88 | 12.88 | 1,103,400 |
21 Mar 2024 | 13.16 | 13.24 | 13.06 | 13.09 | 13.09 | 1,454,800 |
20 Mar 2024 | 12.81 | 13.11 | 12.70 | 13.03 | 13.03 | 1,214,400 |
19 Mar 2024 | 12.66 | 13.00 | 12.56 | 12.91 | 12.91 | 1,629,300 |
18 Mar 2024 | 12.38 | 12.80 | 12.28 | 12.75 | 12.75 | 2,272,300 |
15 Mar 2024 | 12.28 | 12.46 | 11.95 | 12.42 | 12.42 | 2,417,200 |
14 Mar 2024 | 13.01 | 13.01 | 12.47 | 12.53 | 12.53 | 1,386,400 |
13 Mar 2024 | 12.89 | 13.19 | 12.84 | 13.03 | 13.03 | 1,166,700 |
12 Mar 2024 | 12.93 | 13.09 | 12.65 | 12.91 | 12.91 | 1,318,700 |
11 Mar 2024 | 12.97 | 13.16 | 12.90 | 12.93 | 12.93 | 1,557,500 |
08 Mar 2024 | 12.66 | 13.04 | 12.61 | 13.01 | 13.01 | 2,004,000 |
07 Mar 2024 | 12.46 | 12.68 | 12.34 | 12.63 | 12.63 | 1,629,800 |
06 Mar 2024 | 12.72 | 12.73 | 12.33 | 12.34 | 12.34 | 1,968,200 |
05 Mar 2024 | 12.86 | 12.94 | 12.32 | 12.48 | 12.48 | 2,987,200 |
04 Mar 2024 | 13.14 | 13.14 | 12.76 | 13.01 | 13.01 | 4,377,400 |
01 Mar 2024 | 13.21 | 13.43 | 13.02 | 13.12 | 13.12 | 4,211,400 |
29 Feb 2024 | 13.13 | 13.56 | 12.81 | 13.29 | 13.29 | 4,553,300 |
28 Feb 2024 | 12.40 | 13.52 | 12.40 | 12.69 | 12.69 | 5,760,500 |
27 Feb 2024 | 12.26 | 12.40 | 12.09 | 12.14 | 12.14 | 3,495,300 |
26 Feb 2024 | 12.00 | 12.24 | 11.96 | 12.19 | 12.19 | 1,681,900 |
23 Feb 2024 | 12.20 | 12.35 | 12.02 | 12.08 | 12.08 | 1,664,500 |
22 Feb 2024 | 11.93 | 12.19 | 11.93 | 12.15 | 12.15 | 1,156,200 |
21 Feb 2024 | 11.95 | 12.02 | 11.75 | 11.88 | 11.88 | 1,691,800 |
20 Feb 2024 | 12.12 | 12.27 | 11.93 | 12.13 | 12.13 | 970,400 |
16 Feb 2024 | 12.35 | 12.46 | 12.19 | 12.27 | 12.27 | 1,384,300 |
15 Feb 2024 | 12.40 | 12.55 | 12.34 | 12.41 | 12.41 | 1,538,400 |
14 Feb 2024 | 12.06 | 12.35 | 11.98 | 12.29 | 12.29 | 974,900 |
13 Feb 2024 | 11.77 | 12.10 | 11.53 | 11.88 | 11.88 | 1,558,200 |
12 Feb 2024 | 12.23 | 12.41 | 12.15 | 12.24 | 12.24 | 1,678,600 |
09 Feb 2024 | 11.99 | 12.27 | 11.91 | 12.27 | 12.27 | 1,516,600 |
08 Feb 2024 | 11.56 | 11.97 | 11.49 | 11.91 | 11.91 | 1,859,100 |
07 Feb 2024 | 11.60 | 11.66 | 11.37 | 11.60 | 11.60 | 1,495,700 |
06 Feb 2024 | 11.29 | 11.63 | 11.23 | 11.58 | 11.58 | 1,432,300 |
05 Feb 2024 | 11.23 | 11.39 | 11.07 | 11.28 | 11.28 | 1,801,400 |
02 Feb 2024 | 11.10 | 11.39 | 10.99 | 11.32 | 11.32 | 1,038,900 |
01 Feb 2024 | 11.06 | 11.22 | 10.94 | 11.19 | 11.19 | 1,408,600 |
31 Jan 2024 | 11.22 | 11.41 | 10.94 | 10.96 | 10.96 | 1,592,100 |
30 Jan 2024 | 11.37 | 11.45 | 11.20 | 11.26 | 11.26 | 912,700 |
29 Jan 2024 | 10.99 | 11.44 | 10.94 | 11.44 | 11.44 | 1,768,000 |
26 Jan 2024 | 10.95 | 11.13 | 10.95 | 11.01 | 11.01 | 1,509,700 |
25 Jan 2024 | 11.03 | 11.10 | 10.81 | 10.91 | 10.91 | 1,795,700 |
24 Jan 2024 | 11.27 | 11.31 | 10.89 | 10.91 | 10.91 | 1,490,700 |
23 Jan 2024 | 11.12 | 11.52 | 11.02 | 11.09 | 11.09 | 2,280,000 |
22 Jan 2024 | 10.80 | 11.07 | 10.75 | 11.02 | 11.02 | 1,350,600 |
19 Jan 2024 | 10.69 | 10.69 | 10.43 | 10.64 | 10.64 | 1,410,400 |
18 Jan 2024 | 10.57 | 10.65 | 10.35 | 10.61 | 10.61 | 2,112,700 |
17 Jan 2024 | 10.78 | 10.78 | 10.40 | 10.52 | 10.52 | 2,898,800 |
16 Jan 2024 | 11.18 | 11.28 | 10.89 | 10.93 | 10.93 | 2,844,100 |
12 Jan 2024 | 11.50 | 11.62 | 11.31 | 11.31 | 11.31 | 1,527,900 |
11 Jan 2024 | 11.41 | 11.59 | 11.16 | 11.47 | 11.47 | 2,145,700 |
10 Jan 2024 | 11.28 | 11.40 | 11.05 | 11.35 | 11.35 | 3,980,100 |
09 Jan 2024 | 11.45 | 11.56 | 11.32 | 11.32 | 11.32 | 1,528,900 |
08 Jan 2024 | 11.35 | 11.61 | 11.32 | 11.56 | 11.56 | 1,680,900 |
05 Jan 2024 | 11.40 | 11.57 | 11.17 | 11.31 | 11.31 | 2,001,900 |
04 Jan 2024 | 11.61 | 11.69 | 11.43 | 11.47 | 11.47 | 3,848,900 |
03 Jan 2024 | 11.95 | 11.96 | 11.56 | 11.58 | 11.58 | 2,588,000 |
02 Jan 2024 | 11.98 | 12.22 | 11.67 | 12.09 | 12.09 | 2,439,800 |
29 Dec 2023 | 12.55 | 12.57 | 12.33 | 12.39 | 12.39 | 1,266,100 |
28 Dec 2023 | 12.39 | 12.56 | 12.37 | 12.56 | 12.56 | 900,800 |
27 Dec 2023 | 12.43 | 12.50 | 12.35 | 12.41 | 12.41 | 604,500 |
26 Dec 2023 | 12.33 | 12.43 | 12.28 | 12.41 | 12.41 | 593,300 |
22 Dec 2023 | 12.23 | 12.40 | 12.19 | 12.32 | 12.32 | 731,100 |
21 Dec 2023 | 12.09 | 12.20 | 11.95 | 12.18 | 12.18 | 1,507,300 |
20 Dec 2023 | 12.35 | 12.63 | 11.97 | 11.99 | 11.99 | 2,845,900 |
19 Dec 2023 | 12.00 | 12.39 | 12.00 | 12.30 | 12.30 | 3,407,100 |
18 Dec 2023 | 11.79 | 11.99 | 11.67 | 11.93 | 11.93 | 2,078,100 |
15 Dec 2023 | 11.88 | 11.88 | 11.64 | 11.76 | 11.76 | 2,187,100 |
14 Dec 2023 | 11.75 | 11.90 | 11.53 | 11.77 | 11.77 | 2,497,600 |
13 Dec 2023 | 11.14 | 11.61 | 11.02 | 11.50 | 11.50 | 2,421,500 |
12 Dec 2023 | 11.22 | 11.22 | 10.98 | 11.09 | 11.09 | 1,467,900 |
11 Dec 2023 | 11.22 | 11.35 | 11.07 | 11.17 | 11.17 | 2,224,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |