Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.70 | 13.01 | 12.65 | 12.76 | 12.76 | 6,133,900 |
02 May 2024 | 12.58 | 12.67 | 12.48 | 12.50 | 12.50 | 3,919,100 |
30 Apr 2024 | 12.57 | 12.60 | 12.34 | 12.38 | 12.38 | 5,758,500 |
29 Apr 2024 | 12.77 | 12.87 | 12.59 | 12.62 | 12.62 | 3,890,300 |
26 Apr 2024 | 12.80 | 12.98 | 12.73 | 12.83 | 12.83 | 8,326,700 |
25 Apr 2024 | 12.50 | 12.72 | 12.40 | 12.66 | 12.66 | 6,770,000 |
24 Apr 2024 | 12.47 | 12.89 | 12.37 | 12.50 | 12.50 | 9,548,700 |
23 Apr 2024 | 12.30 | 12.52 | 12.23 | 12.45 | 12.45 | 6,371,600 |
22 Apr 2024 | 12.34 | 12.49 | 12.21 | 12.44 | 12.44 | 10,952,500 |
19 Apr 2024 | 12.23 | 12.40 | 12.20 | 12.27 | 12.27 | 6,694,700 |
18 Apr 2024 | 12.01 | 12.27 | 11.92 | 12.22 | 12.22 | 7,819,200 |
17 Apr 2024 | 12.19 | 12.22 | 11.98 | 12.05 | 12.05 | 7,606,700 |
16 Apr 2024 | 12.04 | 12.27 | 12.04 | 12.15 | 12.15 | 11,519,800 |
15 Apr 2024 | 12.46 | 12.50 | 12.20 | 12.25 | 12.25 | 16,798,400 |
12 Apr 2024 | 12.57 | 12.72 | 12.39 | 12.53 | 12.53 | 7,501,000 |
11 Apr 2024 | 12.80 | 12.80 | 12.58 | 12.70 | 12.70 | 5,988,400 |
10 Apr 2024 | 13.05 | 13.10 | 12.78 | 12.83 | 12.83 | 7,415,000 |
09 Apr 2024 | 13.00 | 13.22 | 12.95 | 13.15 | 13.15 | 6,302,900 |
08 Apr 2024 | 12.77 | 13.06 | 12.70 | 12.94 | 12.94 | 5,330,500 |
05 Apr 2024 | 12.70 | 12.89 | 12.60 | 12.80 | 12.80 | 6,554,800 |
04 Apr 2024 | 12.73 | 13.04 | 12.68 | 12.75 | 12.75 | 5,662,600 |
03 Apr 2024 | 12.63 | 12.75 | 12.46 | 12.64 | 12.64 | 6,857,600 |
02 Apr 2024 | 12.66 | 12.78 | 12.54 | 12.67 | 12.67 | 6,962,300 |
01 Apr 2024 | 12.75 | 12.77 | 12.60 | 12.69 | 12.69 | 6,554,700 |
28 Mar 2024 | 12.84 | 13.05 | 12.73 | 12.75 | 12.75 | 7,343,000 |
27 Mar 2024 | 12.68 | 12.95 | 12.65 | 12.82 | 12.82 | 5,582,900 |
26 Mar 2024 | 12.57 | 12.77 | 12.48 | 12.70 | 12.70 | 8,689,600 |
25 Mar 2024 | 12.70 | 12.75 | 12.51 | 12.60 | 12.60 | 7,325,500 |
22 Mar 2024 | 12.71 | 12.78 | 12.61 | 12.75 | 12.75 | 4,639,300 |
21 Mar 2024 | 12.88 | 12.94 | 12.73 | 12.77 | 12.77 | 5,603,500 |
20 Mar 2024 | 12.81 | 13.08 | 12.75 | 12.94 | 12.94 | 5,020,400 |
19 Mar 2024 | 12.72 | 12.84 | 12.65 | 12.80 | 12.80 | 3,816,400 |
18 Mar 2024 | 12.85 | 12.90 | 12.52 | 12.65 | 12.65 | 16,562,300 |
15 Mar 2024 | 12.60 | 12.85 | 12.44 | 12.85 | 12.85 | 43,079,400 |
14 Mar 2024 | 12.50 | 12.80 | 12.46 | 12.70 | 12.70 | 9,869,200 |
13 Mar 2024 | 12.46 | 12.60 | 12.35 | 12.46 | 12.46 | 6,194,000 |
12 Mar 2024 | 12.47 | 12.62 | 12.17 | 12.55 | 12.55 | 5,518,500 |
11 Mar 2024 | 12.42 | 12.65 | 12.31 | 12.36 | 12.36 | 5,422,300 |
08 Mar 2024 | 12.22 | 12.60 | 12.22 | 12.51 | 12.51 | 7,346,500 |
07 Mar 2024 | 12.33 | 12.36 | 12.15 | 12.26 | 12.26 | 3,346,800 |
06 Mar 2024 | 12.16 | 12.43 | 12.12 | 12.41 | 12.41 | 4,636,400 |
05 Mar 2024 | 12.21 | 12.37 | 12.15 | 12.15 | 12.15 | 7,267,400 |
04 Mar 2024 | 12.61 | 12.62 | 11.97 | 12.19 | 12.19 | 15,415,100 |
01 Mar 2024 | 12.89 | 12.91 | 12.58 | 12.61 | 12.61 | 6,457,500 |
29 Feb 2024 | 12.76 | 12.88 | 12.58 | 12.83 | 12.83 | 41,885,000 |
28 Feb 2024 | 12.63 | 12.97 | 12.60 | 12.82 | 12.82 | 6,683,900 |
27 Feb 2024 | 12.62 | 12.86 | 12.51 | 12.71 | 12.71 | 7,749,600 |
26 Feb 2024 | 12.20 | 12.63 | 12.16 | 12.48 | 12.48 | 8,620,000 |
23 Feb 2024 | 12.44 | 12.47 | 12.17 | 12.20 | 12.20 | 7,529,300 |
22 Feb 2024 | 12.62 | 12.65 | 12.35 | 12.43 | 12.43 | 5,075,300 |
21 Feb 2024 | 12.40 | 12.51 | 12.26 | 12.49 | 12.49 | 4,177,800 |
20 Feb 2024 | 12.31 | 12.55 | 12.24 | 12.43 | 12.43 | 7,087,500 |
19 Feb 2024 | 12.35 | 12.42 | 12.18 | 12.34 | 12.34 | 2,935,100 |
16 Feb 2024 | 12.10 | 12.50 | 12.08 | 12.36 | 12.36 | 8,744,900 |
15 Feb 2024 | 12.34 | 12.35 | 11.91 | 12.10 | 12.10 | 14,339,600 |
14 Feb 2024 | 12.65 | 12.82 | 12.23 | 12.34 | 12.34 | 12,981,800 |
09 Feb 2024 | 12.68 | 13.02 | 12.62 | 12.83 | 12.83 | 5,050,900 |
08 Feb 2024 | 12.80 | 12.83 | 12.56 | 12.69 | 12.69 | 6,104,400 |
07 Feb 2024 | 12.97 | 13.24 | 12.86 | 12.90 | 12.90 | 10,712,300 |
06 Feb 2024 | 12.65 | 13.07 | 12.65 | 12.89 | 12.89 | 6,552,100 |
05 Feb 2024 | 12.59 | 12.74 | 12.49 | 12.67 | 12.67 | 4,066,800 |
02 Feb 2024 | 12.84 | 12.92 | 12.56 | 12.64 | 12.64 | 4,410,000 |
01 Feb 2024 | 12.80 | 12.99 | 12.60 | 12.84 | 12.84 | 4,806,100 |
31 Jan 2024 | 12.90 | 13.18 | 12.73 | 12.76 | 12.76 | 5,751,500 |
30 Jan 2024 | 12.90 | 12.96 | 12.65 | 12.81 | 12.81 | 4,764,600 |
29 Jan 2024 | 12.84 | 12.99 | 12.79 | 12.92 | 12.92 | 2,757,500 |
26 Jan 2024 | 12.97 | 13.09 | 12.84 | 12.87 | 12.87 | 2,476,400 |
25 Jan 2024 | 12.98 | 13.08 | 12.89 | 12.90 | 12.90 | 2,869,800 |
24 Jan 2024 | 13.00 | 13.08 | 12.81 | 12.98 | 12.98 | 4,137,300 |
23 Jan 2024 | 12.87 | 13.02 | 12.74 | 12.95 | 12.95 | 3,776,600 |
22 Jan 2024 | 12.75 | 12.81 | 12.53 | 12.72 | 12.72 | 4,697,800 |
19 Jan 2024 | 12.30 | 12.76 | 12.27 | 12.69 | 12.69 | 7,313,100 |
18 Jan 2024 | 12.68 | 12.68 | 12.26 | 12.26 | 12.26 | 7,214,600 |
17 Jan 2024 | 12.59 | 12.74 | 12.54 | 12.60 | 12.60 | 5,504,100 |
16 Jan 2024 | 12.67 | 12.76 | 12.52 | 12.62 | 12.62 | 6,340,200 |
15 Jan 2024 | 12.77 | 12.93 | 12.67 | 12.80 | 12.80 | 4,571,600 |
12 Jan 2024 | 12.72 | 13.01 | 12.68 | 12.75 | 12.75 | 3,995,100 |
11 Jan 2024 | 12.93 | 12.98 | 12.70 | 12.73 | 12.73 | 6,590,800 |
10 Jan 2024 | 13.36 | 13.36 | 12.83 | 12.98 | 12.98 | 9,613,800 |
09 Jan 2024 | 13.45 | 13.51 | 13.21 | 13.30 | 13.30 | 8,769,100 |
08 Jan 2024 | 13.46 | 13.70 | 13.46 | 13.52 | 13.52 | 10,494,200 |
05 Jan 2024 | 13.25 | 13.55 | 13.15 | 13.51 | 13.51 | 8,208,100 |
04 Jan 2024 | 13.34 | 13.39 | 13.15 | 13.30 | 13.30 | 4,154,900 |
03 Jan 2024 | 13.30 | 13.42 | 13.20 | 13.31 | 13.31 | 8,506,500 |
02 Jan 2024 | 13.51 | 13.56 | 13.20 | 13.29 | 13.29 | 8,767,600 |
28 Dec 2023 | 13.56 | 13.64 | 13.47 | 13.61 | 13.61 | 9,185,800 |
27 Dec 2023 | 13.61 | 13.66 | 13.50 | 13.60 | 13.60 | 3,670,000 |
26 Dec 2023 | 13.70 | 13.74 | 13.57 | 13.58 | 13.58 | 3,687,800 |
22 Dec 2023 | 13.51 | 13.72 | 13.42 | 13.65 | 13.65 | 3,655,900 |
21 Dec 2023 | 13.65 | 13.65 | 13.45 | 13.52 | 13.52 | 5,129,500 |
20 Dec 2023 | 13.58 | 13.64 | 13.42 | 13.57 | 13.57 | 4,219,000 |
19 Dec 2023 | 13.46 | 13.62 | 13.33 | 13.53 | 13.53 | 5,294,400 |
18 Dec 2023 | 13.28 | 13.46 | 13.16 | 13.42 | 13.42 | 4,697,000 |
15 Dec 2023 | 13.47 | 13.64 | 13.20 | 13.22 | 13.22 | 10,378,000 |
14 Dec 2023 | 13.50 | 13.60 | 13.30 | 13.46 | 13.46 | 5,747,400 |
13 Dec 2023 | 12.68 | 13.42 | 12.68 | 13.26 | 13.26 | 8,756,700 |
12 Dec 2023 | 12.61 | 12.86 | 12.60 | 12.76 | 12.76 | 7,655,900 |
11 Dec 2023 | 12.60 | 12.88 | 12.53 | 12.64 | 12.64 | 4,579,300 |
08 Dec 2023 | 12.36 | 12.85 | 12.35 | 12.73 | 12.73 | 5,575,700 |
07 Dec 2023 | 12.28 | 12.60 | 12.25 | 12.36 | 12.36 | 10,723,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |