Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 12.30 | 12.30 | 12.01 | 12.20 | 12.20 | 95,600 |
30 Apr 2024 | 12.47 | 12.70 | 12.46 | 12.46 | 12.46 | 125,200 |
29 Apr 2024 | 12.52 | 12.65 | 12.52 | 12.61 | 12.61 | 192,100 |
26 Apr 2024 | 12.50 | 12.54 | 12.46 | 12.51 | 12.51 | 498,900 |
25 Apr 2024 | 12.69 | 12.78 | 12.63 | 12.73 | 12.73 | 197,200 |
24 Apr 2024 | 12.78 | 12.84 | 12.74 | 12.84 | 12.84 | 279,300 |
23 Apr 2024 | 12.77 | 12.81 | 12.75 | 12.76 | 12.76 | 136,900 |
22 Apr 2024 | 12.75 | 12.84 | 12.74 | 12.77 | 12.77 | 147,700 |
19 Apr 2024 | 12.64 | 12.71 | 12.62 | 12.68 | 12.68 | 160,800 |
18 Apr 2024 | 12.56 | 12.63 | 12.52 | 12.58 | 12.58 | 252,800 |
17 Apr 2024 | 12.47 | 12.54 | 12.43 | 12.52 | 12.52 | 391,500 |
16 Apr 2024 | 12.22 | 12.26 | 12.18 | 12.23 | 12.23 | 280,800 |
15 Apr 2024 | 12.34 | 12.34 | 12.20 | 12.24 | 12.24 | 185,600 |
12 Apr 2024 | 12.28 | 12.32 | 12.23 | 12.23 | 12.23 | 189,400 |
11 Apr 2024 | 12.44 | 12.44 | 12.31 | 12.40 | 12.40 | 159,500 |
10 Apr 2024 | 12.36 | 12.41 | 12.30 | 12.37 | 12.37 | 774,300 |
09 Apr 2024 | 12.50 | 12.53 | 12.45 | 12.49 | 12.49 | 320,700 |
08 Apr 2024 | 12.50 | 12.55 | 12.47 | 12.49 | 12.49 | 417,100 |
05 Apr 2024 | 12.52 | 12.58 | 12.44 | 12.58 | 12.58 | 834,300 |
04 Apr 2024 | 12.65 | 12.66 | 12.45 | 12.48 | 12.48 | 2,534,100 |
03 Apr 2024 | 12.71 | 12.75 | 12.68 | 12.68 | 12.68 | 179,100 |
02 Apr 2024 | 12.80 | 12.81 | 12.71 | 12.74 | 12.74 | 128,200 |
01 Apr 2024 | 12.93 | 12.98 | 12.88 | 12.93 | 12.93 | 223,600 |
28 Mar 2024 | 12.98 | 13.02 | 12.95 | 12.95 | 12.95 | 120,400 |
27 Mar 2024 | 12.97 | 13.02 | 12.94 | 12.99 | 12.99 | 217,000 |
26 Mar 2024 | 13.00 | 13.03 | 12.94 | 13.02 | 13.02 | 178,700 |
25 Mar 2024 | 12.88 | 12.95 | 12.87 | 12.90 | 12.90 | 187,700 |
22 Mar 2024 | 12.88 | 12.95 | 12.88 | 12.92 | 12.92 | 502,400 |
21 Mar 2024 | 12.85 | 12.90 | 12.85 | 12.88 | 12.88 | 370,300 |
20 Mar 2024 | 12.84 | 13.03 | 12.84 | 13.03 | 13.03 | 133,100 |
19 Mar 2024 | 12.84 | 12.92 | 12.82 | 12.90 | 12.90 | 118,500 |
18 Mar 2024 | 12.92 | 12.94 | 12.87 | 12.89 | 12.89 | 140,400 |
15 Mar 2024 | 13.08 | 13.09 | 12.97 | 12.99 | 12.99 | 111,300 |
14 Mar 2024 | 13.03 | 13.03 | 12.89 | 12.92 | 12.92 | 196,000 |
13 Mar 2024 | 12.99 | 13.08 | 12.98 | 13.02 | 13.02 | 118,600 |
12 Mar 2024 | 12.91 | 12.96 | 12.86 | 12.96 | 12.96 | 98,700 |
11 Mar 2024 | 12.88 | 12.95 | 12.83 | 12.95 | 12.95 | 156,400 |
08 Mar 2024 | 12.87 | 12.91 | 12.85 | 12.89 | 12.89 | 182,600 |
07 Mar 2024 | 12.86 | 12.93 | 12.85 | 12.90 | 12.90 | 188,400 |
06 Mar 2024 | 12.83 | 12.88 | 12.78 | 12.85 | 12.85 | 148,800 |
05 Mar 2024 | 12.83 | 12.90 | 12.83 | 12.88 | 12.88 | 846,900 |
04 Mar 2024 | 12.75 | 12.86 | 12.72 | 12.84 | 12.84 | 740,900 |
01 Mar 2024 | 12.71 | 12.76 | 12.64 | 12.76 | 12.76 | 362,300 |
29 Feb 2024 | 12.93 | 12.93 | 12.72 | 12.76 | 12.76 | 150,200 |
28 Feb 2024 | 12.90 | 12.95 | 12.86 | 12.93 | 12.93 | 150,200 |
27 Feb 2024 | 13.06 | 13.16 | 13.06 | 13.12 | 13.12 | 163,800 |
26 Feb 2024 | 13.11 | 13.17 | 13.03 | 13.07 | 13.07 | 163,900 |
23 Feb 2024 | 13.08 | 13.17 | 13.00 | 13.16 | 13.16 | 1,063,700 |
22 Feb 2024 | 13.34 | 13.38 | 13.24 | 13.38 | 13.38 | 109,500 |
21 Feb 2024 | 13.35 | 13.40 | 13.33 | 13.35 | 13.35 | 166,100 |
20 Feb 2024 | 13.33 | 13.39 | 13.29 | 13.37 | 13.37 | 139,400 |
16 Feb 2024 | 13.14 | 13.24 | 13.12 | 13.22 | 13.22 | 106,900 |
15 Feb 2024 | 13.10 | 13.21 | 13.10 | 13.20 | 13.20 | 168,900 |
14 Feb 2024 | 13.03 | 13.07 | 12.99 | 13.07 | 13.07 | 189,100 |
13 Feb 2024 | 13.03 | 13.07 | 13.00 | 13.07 | 13.07 | 227,700 |
12 Feb 2024 | 13.12 | 13.18 | 13.10 | 13.16 | 13.16 | 131,900 |
09 Feb 2024 | 13.13 | 13.19 | 13.06 | 13.17 | 13.17 | 360,300 |
08 Feb 2024 | 13.29 | 13.32 | 13.22 | 13.25 | 13.25 | 139,000 |
07 Feb 2024 | 13.29 | 13.30 | 13.20 | 13.23 | 13.23 | 129,500 |
06 Feb 2024 | 13.22 | 13.32 | 13.20 | 13.31 | 13.31 | 158,300 |
05 Feb 2024 | 13.16 | 13.27 | 13.13 | 13.25 | 13.25 | 186,100 |
02 Feb 2024 | 13.22 | 13.23 | 13.09 | 13.16 | 13.16 | 195,100 |
01 Feb 2024 | 13.23 | 13.38 | 13.19 | 13.37 | 13.37 | 151,400 |
31 Jan 2024 | 13.48 | 13.48 | 13.25 | 13.27 | 13.27 | 157,600 |
30 Jan 2024 | 13.39 | 13.40 | 13.34 | 13.40 | 13.40 | 137,300 |
29 Jan 2024 | 13.36 | 13.48 | 13.34 | 13.48 | 13.48 | 182,700 |
26 Jan 2024 | 13.28 | 13.30 | 13.24 | 13.28 | 13.28 | 1,201,900 |
25 Jan 2024 | 13.22 | 13.28 | 13.18 | 13.27 | 13.27 | 675,000 |
24 Jan 2024 | 13.39 | 13.39 | 13.29 | 13.32 | 13.32 | 432,100 |
23 Jan 2024 | 13.22 | 13.36 | 13.19 | 13.36 | 13.36 | 467,600 |
22 Jan 2024 | 13.39 | 13.43 | 13.34 | 13.34 | 13.34 | 171,000 |
19 Jan 2024 | 13.32 | 13.41 | 13.29 | 13.40 | 13.40 | 265,400 |
18 Jan 2024 | 13.26 | 13.34 | 13.23 | 13.33 | 13.33 | 1,258,800 |
17 Jan 2024 | 13.29 | 13.35 | 13.23 | 13.35 | 13.35 | 133,100 |
16 Jan 2024 | 13.42 | 13.46 | 13.34 | 13.36 | 13.36 | 189,900 |
12 Jan 2024 | 13.33 | 13.36 | 13.28 | 13.31 | 13.31 | 215,900 |
11 Jan 2024 | 13.25 | 13.27 | 13.15 | 13.27 | 13.27 | 489,800 |
10 Jan 2024 | 13.32 | 13.38 | 13.29 | 13.35 | 13.35 | 105,400 |
09 Jan 2024 | 13.31 | 13.33 | 13.28 | 13.28 | 13.28 | 132,400 |
08 Jan 2024 | 13.30 | 13.35 | 13.28 | 13.33 | 13.33 | 355,100 |
05 Jan 2024 | 13.23 | 13.29 | 13.16 | 13.17 | 13.17 | 849,800 |
04 Jan 2024 | 13.17 | 13.27 | 13.17 | 13.21 | 13.21 | 149,100 |
03 Jan 2024 | 13.18 | 13.24 | 13.11 | 13.19 | 13.19 | 141,100 |
02 Jan 2024 | 12.97 | 13.04 | 12.94 | 13.02 | 13.02 | 195,000 |
29 Dec 2023 | 12.91 | 12.96 | 12.91 | 12.95 | 12.95 | 155,700 |
28 Dec 2023 | 12.95 | 12.97 | 12.89 | 12.93 | 12.93 | 337,100 |
27 Dec 2023 | 12.87 | 12.96 | 12.87 | 12.95 | 12.95 | 138,300 |
26 Dec 2023 | 12.78 | 12.89 | 12.78 | 12.86 | 12.86 | 145,400 |
22 Dec 2023 | 12.83 | 12.86 | 12.76 | 12.79 | 12.79 | 275,100 |
21 Dec 2023 | 12.76 | 12.81 | 12.73 | 12.81 | 12.81 | 192,400 |
20 Dec 2023 | 12.69 | 12.75 | 12.61 | 12.61 | 12.61 | 335,000 |
19 Dec 2023 | 12.71 | 12.74 | 12.64 | 12.68 | 12.68 | 2,203,300 |
18 Dec 2023 | 12.67 | 12.74 | 12.66 | 12.74 | 12.74 | 204,600 |
15 Dec 2023 | 12.65 | 12.68 | 12.59 | 12.63 | 12.63 | 174,500 |
14 Dec 2023 | 12.79 | 12.84 | 12.76 | 12.82 | 12.82 | 196,900 |
13 Dec 2023 | 12.81 | 12.94 | 12.74 | 12.92 | 12.92 | 334,500 |
12 Dec 2023 | 12.80 | 12.86 | 12.79 | 12.86 | 12.86 | 1,485,800 |
11 Dec 2023 | 12.74 | 12.81 | 12.74 | 12.78 | 12.78 | 173,800 |
08 Dec 2023 | 12.74 | 12.79 | 12.68 | 12.75 | 12.75 | 592,100 |
07 Dec 2023 | 12.73 | 12.79 | 12.71 | 12.75 | 12.75 | 654,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |