Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 12.48 | 12.51 | 12.34 | 12.46 | 12.46 | 33,842 |
25 Apr 2024 | 13.16 | 13.16 | 12.45 | 12.58 | 12.58 | 28,700 |
24 Apr 2024 | 13.35 | 13.36 | 13.26 | 13.33 | 13.33 | 31,600 |
23 Apr 2024 | 13.10 | 13.26 | 13.07 | 13.26 | 13.26 | 67,700 |
22 Apr 2024 | 12.89 | 12.97 | 12.86 | 12.95 | 12.95 | 109,100 |
19 Apr 2024 | 12.95 | 12.98 | 12.87 | 12.97 | 12.97 | 76,700 |
18 Apr 2024 | 12.86 | 12.98 | 12.84 | 12.87 | 12.87 | 51,700 |
17 Apr 2024 | 13.04 | 13.04 | 12.87 | 12.96 | 12.96 | 50,500 |
16 Apr 2024 | 13.07 | 13.17 | 12.97 | 13.07 | 13.07 | 49,100 |
15 Apr 2024 | 13.15 | 13.16 | 12.98 | 13.00 | 13.00 | 45,900 |
12 Apr 2024 | 13.14 | 13.14 | 12.87 | 12.97 | 12.97 | 52,900 |
11 Apr 2024 | 13.49 | 13.55 | 13.33 | 13.55 | 13.55 | 42,900 |
10 Apr 2024 | 13.21 | 13.38 | 13.21 | 13.29 | 13.29 | 29,300 |
09 Apr 2024 | 13.37 | 13.39 | 13.24 | 13.31 | 13.31 | 17,700 |
08 Apr 2024 | 13.34 | 13.35 | 13.28 | 13.35 | 13.35 | 43,400 |
05 Apr 2024 | 13.27 | 13.39 | 13.25 | 13.39 | 13.39 | 37,300 |
04 Apr 2024 | 13.48 | 13.48 | 13.23 | 13.31 | 13.31 | 29,100 |
03 Apr 2024 | 13.29 | 13.47 | 13.29 | 13.39 | 13.39 | 28,000 |
02 Apr 2024 | 13.19 | 13.36 | 13.19 | 13.32 | 13.32 | 22,900 |
01 Apr 2024 | 13.86 | 13.86 | 13.42 | 13.59 | 13.59 | 67,100 |
28 Mar 2024 | 13.56 | 13.56 | 13.44 | 13.53 | 13.53 | 39,100 |
27 Mar 2024 | 13.50 | 13.57 | 13.49 | 13.55 | 13.55 | 71,400 |
26 Mar 2024 | 13.43 | 13.53 | 13.43 | 13.51 | 13.51 | 31,900 |
25 Mar 2024 | 13.55 | 13.59 | 13.43 | 13.54 | 13.54 | 40,900 |
22 Mar 2024 | 13.50 | 13.55 | 13.42 | 13.50 | 13.50 | 21,900 |
21 Mar 2024 | 13.49 | 13.57 | 13.44 | 13.53 | 13.53 | 27,700 |
20 Mar 2024 | 13.60 | 13.73 | 13.55 | 13.70 | 13.70 | 250,200 |
19 Mar 2024 | 13.35 | 13.51 | 13.35 | 13.47 | 13.47 | 66,800 |
18 Mar 2024 | 13.65 | 13.67 | 13.57 | 13.62 | 13.62 | 57,600 |
15 Mar 2024 | 13.80 | 13.80 | 13.69 | 13.75 | 13.75 | 43,500 |
14 Mar 2024 | 13.82 | 13.82 | 13.61 | 13.70 | 13.70 | 53,900 |
13 Mar 2024 | 14.20 | 14.20 | 14.03 | 14.07 | 14.07 | 37,600 |
12 Mar 2024 | 14.14 | 14.34 | 14.12 | 14.30 | 14.30 | 79,100 |
11 Mar 2024 | 14.20 | 14.22 | 14.11 | 14.17 | 14.17 | 41,600 |
08 Mar 2024 | 14.29 | 14.33 | 14.20 | 14.20 | 14.20 | 70,400 |
07 Mar 2024 | 13.96 | 14.12 | 13.96 | 14.12 | 14.12 | 74,000 |
06 Mar 2024 | 13.65 | 13.84 | 13.65 | 13.79 | 13.79 | 73,100 |
05 Mar 2024 | 13.63 | 13.71 | 13.48 | 13.48 | 13.48 | 73,900 |
04 Mar 2024 | 13.60 | 13.68 | 13.58 | 13.67 | 13.67 | 42,900 |
01 Mar 2024 | 13.27 | 13.45 | 13.24 | 13.42 | 13.42 | 41,700 |
29 Feb 2024 | 13.37 | 13.39 | 13.29 | 13.39 | 13.39 | 75,100 |
28 Feb 2024 | 13.18 | 13.22 | 13.12 | 13.21 | 13.21 | 54,400 |
27 Feb 2024 | 13.36 | 13.51 | 13.35 | 13.44 | 13.44 | 337,700 |
26 Feb 2024 | 13.36 | 13.55 | 13.36 | 13.45 | 13.45 | 1,596,600 |
23 Feb 2024 | 13.22 | 13.36 | 13.22 | 13.35 | 13.35 | 188,300 |
22 Feb 2024 | 13.15 | 13.24 | 13.13 | 13.24 | 13.24 | 30,800 |
21 Feb 2024 | 12.93 | 13.01 | 12.86 | 12.96 | 12.96 | 50,700 |
20 Feb 2024 | 12.85 | 12.93 | 12.81 | 12.90 | 12.90 | 40,500 |
16 Feb 2024 | 12.96 | 13.05 | 12.91 | 12.97 | 12.97 | 34,500 |
15 Feb 2024 | 12.92 | 12.92 | 12.82 | 12.92 | 12.92 | 36,700 |
14 Feb 2024 | 12.70 | 12.74 | 12.61 | 12.73 | 12.73 | 43,800 |
13 Feb 2024 | 12.18 | 12.42 | 12.17 | 12.34 | 12.34 | 105,200 |
12 Feb 2024 | 12.73 | 12.82 | 12.69 | 12.77 | 12.77 | 573,700 |
09 Feb 2024 | 12.86 | 13.03 | 12.85 | 13.00 | 13.00 | 525,000 |
08 Feb 2024 | 11.76 | 11.80 | 11.73 | 11.80 | 11.80 | 84,600 |
07 Feb 2024 | 11.73 | 11.78 | 11.70 | 11.72 | 11.72 | 56,100 |
06 Feb 2024 | 11.50 | 11.66 | 11.49 | 11.66 | 11.66 | 41,800 |
05 Feb 2024 | 11.49 | 11.54 | 11.44 | 11.48 | 11.48 | 37,300 |
02 Feb 2024 | 11.54 | 11.54 | 11.40 | 11.48 | 11.48 | 80,800 |
01 Feb 2024 | 11.64 | 11.80 | 11.62 | 11.78 | 11.78 | 573,900 |
31 Jan 2024 | 11.67 | 11.82 | 11.60 | 11.61 | 11.61 | 158,000 |
30 Jan 2024 | 11.49 | 11.49 | 11.32 | 11.36 | 11.36 | 31,300 |
29 Jan 2024 | 11.18 | 11.39 | 11.18 | 11.39 | 11.39 | 212,500 |
26 Jan 2024 | 11.40 | 11.40 | 11.22 | 11.34 | 11.34 | 197,900 |
25 Jan 2024 | 11.29 | 11.32 | 11.24 | 11.32 | 11.32 | 53,200 |
24 Jan 2024 | 11.50 | 11.50 | 11.24 | 11.24 | 11.24 | 37,600 |
23 Jan 2024 | 11.38 | 11.38 | 11.25 | 11.36 | 11.36 | 38,900 |
22 Jan 2024 | 11.52 | 11.52 | 11.42 | 11.45 | 11.45 | 51,200 |
19 Jan 2024 | 11.54 | 11.56 | 11.46 | 11.48 | 11.48 | 45,900 |
18 Jan 2024 | 11.60 | 11.60 | 11.47 | 11.56 | 11.56 | 47,000 |
17 Jan 2024 | 11.75 | 11.87 | 11.68 | 11.85 | 11.85 | 37,700 |
16 Jan 2024 | 11.50 | 11.55 | 11.44 | 11.49 | 11.49 | 123,200 |
12 Jan 2024 | 12.24 | 12.24 | 12.06 | 12.12 | 12.12 | 31,900 |
11 Jan 2024 | 11.90 | 11.97 | 11.83 | 11.94 | 11.94 | 67,900 |
10 Jan 2024 | 11.51 | 11.66 | 11.47 | 11.61 | 11.61 | 51,800 |
09 Jan 2024 | 11.37 | 11.67 | 11.37 | 11.53 | 11.53 | 32,800 |
08 Jan 2024 | 11.76 | 11.76 | 11.38 | 11.50 | 11.50 | 43,100 |
05 Jan 2024 | 11.19 | 11.36 | 11.17 | 11.35 | 11.35 | 22,800 |
04 Jan 2024 | 11.28 | 11.42 | 11.28 | 11.41 | 11.41 | 45,300 |
03 Jan 2024 | 11.14 | 11.40 | 11.14 | 11.26 | 11.26 | 53,200 |
02 Jan 2024 | 11.19 | 11.51 | 11.19 | 11.42 | 11.42 | 56,900 |
29 Dec 2023 | 11.33 | 11.58 | 11.33 | 11.53 | 11.53 | 46,700 |
28 Dec 2023 | 11.37 | 11.60 | 11.37 | 11.51 | 11.51 | 57,900 |
27 Dec 2023 | 11.34 | 11.65 | 11.34 | 11.57 | 11.57 | 71,500 |
26 Dec 2023 | 11.62 | 11.62 | 11.55 | 11.62 | 11.62 | 29,200 |
22 Dec 2023 | 11.38 | 11.66 | 11.38 | 11.54 | 11.54 | 79,300 |
21 Dec 2023 | 11.33 | 11.52 | 11.25 | 11.42 | 11.42 | 67,300 |
20 Dec 2023 | 11.25 | 11.28 | 11.14 | 11.25 | 11.25 | 67,700 |
19 Dec 2023 | 11.21 | 11.21 | 11.08 | 11.15 | 11.15 | 38,500 |
18 Dec 2023 | 11.47 | 11.61 | 11.30 | 11.54 | 11.54 | 62,000 |
15 Dec 2023 | 11.44 | 11.53 | 11.42 | 11.45 | 11.45 | 44,500 |
14 Dec 2023 | 11.63 | 11.83 | 11.57 | 11.65 | 11.65 | 115,500 |
13 Dec 2023 | 10.94 | 11.15 | 10.91 | 11.14 | 11.14 | 86,800 |
12 Dec 2023 | 10.87 | 10.92 | 10.80 | 10.84 | 10.84 | 114,900 |
11 Dec 2023 | 10.79 | 10.88 | 10.69 | 10.77 | 10.77 | 82,000 |
08 Dec 2023 | 11.02 | 11.15 | 10.98 | 10.98 | 10.98 | 26,600 |
08 Dec 2023 | 0.233 Dividend | |||||
07 Dec 2023 | 11.06 | 11.29 | 11.06 | 11.29 | 11.06 | 58,700 |
06 Dec 2023 | 11.19 | 11.35 | 11.09 | 11.13 | 10.90 | 32,300 |
05 Dec 2023 | 11.32 | 11.33 | 11.18 | 11.20 | 10.97 | 56,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |