Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.70 | 12.71 | 12.48 | 12.51 | 12.51 | 453,783 |
02 May 2024 | 12.78 | 12.80 | 12.51 | 12.56 | 12.56 | 816,200 |
01 May 2024 | 12.70 | 12.97 | 12.51 | 12.68 | 12.68 | 604,300 |
30 Apr 2024 | 12.38 | 12.81 | 12.31 | 12.70 | 12.70 | 716,400 |
29 Apr 2024 | 12.33 | 12.45 | 12.17 | 12.41 | 12.41 | 817,300 |
26 Apr 2024 | 12.14 | 12.30 | 12.01 | 12.27 | 12.27 | 768,400 |
25 Apr 2024 | 12.22 | 12.45 | 12.09 | 12.12 | 12.12 | 1,106,400 |
24 Apr 2024 | 12.48 | 12.64 | 12.01 | 12.42 | 12.42 | 1,469,600 |
23 Apr 2024 | 12.90 | 13.03 | 12.87 | 12.90 | 12.90 | 496,800 |
22 Apr 2024 | 12.99 | 13.06 | 12.82 | 12.97 | 12.97 | 400,400 |
19 Apr 2024 | 12.87 | 13.08 | 12.87 | 12.95 | 12.95 | 359,400 |
18 Apr 2024 | 13.33 | 13.45 | 12.51 | 12.99 | 12.99 | 2,280,600 |
17 Apr 2024 | 13.32 | 13.49 | 13.25 | 13.25 | 13.25 | 516,900 |
16 Apr 2024 | 13.10 | 13.35 | 13.10 | 13.25 | 13.25 | 247,400 |
15 Apr 2024 | 13.07 | 13.29 | 13.07 | 13.27 | 13.27 | 458,600 |
12 Apr 2024 | 13.21 | 13.21 | 12.80 | 13.01 | 13.01 | 811,200 |
11 Apr 2024 | 13.14 | 13.35 | 13.02 | 13.20 | 13.20 | 712,300 |
10 Apr 2024 | 13.13 | 13.32 | 13.05 | 13.07 | 13.07 | 711,300 |
09 Apr 2024 | 13.34 | 13.34 | 13.13 | 13.20 | 13.20 | 318,100 |
08 Apr 2024 | 13.30 | 13.42 | 13.12 | 13.29 | 13.29 | 435,800 |
05 Apr 2024 | 13.13 | 13.22 | 13.05 | 13.14 | 13.14 | 287,000 |
04 Apr 2024 | 13.44 | 13.54 | 13.10 | 13.14 | 13.14 | 519,700 |
03 Apr 2024 | 13.23 | 13.48 | 13.17 | 13.33 | 13.33 | 514,000 |
02 Apr 2024 | 13.24 | 13.35 | 13.10 | 13.31 | 13.31 | 659,300 |
01 Apr 2024 | 13.37 | 13.39 | 13.20 | 13.32 | 13.32 | 504,500 |
28 Mar 2024 | 13.47 | 13.66 | 13.30 | 13.33 | 13.33 | 611,700 |
27 Mar 2024 | 13.29 | 13.51 | 13.20 | 13.32 | 13.32 | 1,005,200 |
26 Mar 2024 | 13.54 | 13.60 | 13.23 | 13.30 | 13.30 | 623,900 |
25 Mar 2024 | 13.29 | 13.55 | 13.23 | 13.53 | 13.53 | 527,400 |
22 Mar 2024 | 13.54 | 13.54 | 13.20 | 13.27 | 13.27 | 620,300 |
21 Mar 2024 | 13.87 | 13.87 | 13.49 | 13.54 | 13.54 | 690,200 |
20 Mar 2024 | 13.36 | 13.87 | 13.35 | 13.85 | 13.85 | 748,100 |
19 Mar 2024 | 13.56 | 13.64 | 13.30 | 13.44 | 13.44 | 1,041,000 |
18 Mar 2024 | 13.73 | 13.99 | 13.56 | 13.58 | 13.58 | 605,700 |
15 Mar 2024 | 13.67 | 13.83 | 13.58 | 13.73 | 13.73 | 851,100 |
14 Mar 2024 | 13.72 | 13.76 | 13.61 | 13.73 | 13.73 | 481,800 |
13 Mar 2024 | 13.73 | 13.77 | 13.66 | 13.73 | 13.73 | 788,600 |
12 Mar 2024 | 13.81 | 13.86 | 13.72 | 13.77 | 13.77 | 931,600 |
11 Mar 2024 | 13.77 | 13.88 | 13.75 | 13.82 | 13.82 | 699,600 |
08 Mar 2024 | 13.98 | 13.98 | 13.81 | 13.85 | 13.85 | 607,900 |
07 Mar 2024 | 13.98 | 13.99 | 13.90 | 13.90 | 13.90 | 544,200 |
06 Mar 2024 | 14.10 | 14.10 | 13.96 | 13.96 | 13.96 | 925,800 |
05 Mar 2024 | 14.07 | 14.29 | 13.99 | 14.03 | 14.03 | 658,400 |
04 Mar 2024 | 14.02 | 14.16 | 13.98 | 14.07 | 14.07 | 992,900 |
01 Mar 2024 | 14.10 | 14.10 | 13.97 | 14.06 | 14.06 | 500,100 |
29 Feb 2024 | 14.01 | 14.16 | 13.98 | 14.11 | 14.11 | 867,100 |
28 Feb 2024 | 13.94 | 13.97 | 13.93 | 13.95 | 13.95 | 494,800 |
27 Feb 2024 | 14.04 | 14.05 | 13.92 | 13.99 | 13.99 | 493,000 |
26 Feb 2024 | 13.95 | 14.05 | 13.89 | 13.91 | 13.91 | 501,400 |
23 Feb 2024 | 13.96 | 14.10 | 13.91 | 13.98 | 13.98 | 869,000 |
22 Feb 2024 | 14.02 | 14.23 | 13.95 | 13.97 | 13.97 | 1,004,200 |
21 Feb 2024 | 13.93 | 14.24 | 13.85 | 14.04 | 14.04 | 768,000 |
20 Feb 2024 | 13.98 | 14.03 | 13.91 | 13.95 | 13.95 | 681,900 |
16 Feb 2024 | 14.05 | 14.07 | 13.98 | 14.00 | 14.00 | 576,600 |
15 Feb 2024 | 14.05 | 14.22 | 14.02 | 14.15 | 14.15 | 951,100 |
14 Feb 2024 | 14.10 | 14.14 | 13.94 | 14.02 | 14.02 | 542,300 |
13 Feb 2024 | 13.82 | 14.19 | 13.81 | 13.91 | 13.91 | 1,004,500 |
12 Feb 2024 | 14.00 | 14.25 | 14.00 | 14.05 | 14.05 | 898,000 |
09 Feb 2024 | 14.17 | 14.17 | 13.90 | 14.09 | 14.09 | 544,100 |
08 Feb 2024 | 14.10 | 14.23 | 13.75 | 14.02 | 14.02 | 846,800 |
07 Feb 2024 | 14.05 | 14.15 | 13.93 | 14.00 | 14.00 | 557,300 |
06 Feb 2024 | 13.91 | 14.20 | 13.91 | 14.08 | 14.08 | 795,100 |
05 Feb 2024 | 14.01 | 14.06 | 13.85 | 13.96 | 13.96 | 617,100 |
02 Feb 2024 | 13.99 | 14.16 | 13.94 | 14.01 | 14.01 | 562,200 |
01 Feb 2024 | 14.44 | 14.44 | 13.98 | 14.17 | 14.17 | 721,600 |
31 Jan 2024 | 14.20 | 14.64 | 14.20 | 14.25 | 14.25 | 880,900 |
30 Jan 2024 | 14.57 | 14.73 | 14.41 | 14.52 | 14.52 | 614,800 |
29 Jan 2024 | 14.44 | 14.89 | 14.35 | 14.72 | 14.72 | 1,174,400 |
26 Jan 2024 | 14.77 | 14.79 | 14.58 | 14.68 | 14.68 | 1,552,600 |
25 Jan 2024 | 14.39 | 14.77 | 14.34 | 14.69 | 14.69 | 2,408,200 |
24 Jan 2024 | 14.26 | 14.33 | 14.09 | 14.23 | 14.23 | 1,094,500 |
23 Jan 2024 | 14.20 | 14.38 | 14.04 | 14.04 | 14.04 | 866,500 |
22 Jan 2024 | 13.98 | 14.20 | 13.76 | 14.08 | 14.08 | 1,947,900 |
19 Jan 2024 | 13.77 | 14.16 | 13.57 | 13.91 | 13.91 | 2,601,900 |
18 Jan 2024 | 13.53 | 13.81 | 13.33 | 13.72 | 13.72 | 1,784,500 |
17 Jan 2024 | 13.06 | 13.54 | 13.06 | 13.45 | 13.45 | 3,214,600 |
16 Jan 2024 | 13.67 | 13.85 | 11.56 | 13.47 | 13.47 | 9,953,200 |
12 Jan 2024 | 13.67 | 13.87 | 13.65 | 13.74 | 13.74 | 725,900 |
11 Jan 2024 | 13.76 | 13.83 | 13.68 | 13.80 | 13.80 | 734,400 |
10 Jan 2024 | 13.82 | 13.86 | 13.68 | 13.76 | 13.76 | 1,141,200 |
09 Jan 2024 | 13.80 | 14.07 | 13.80 | 13.80 | 13.80 | 1,006,500 |
08 Jan 2024 | 13.80 | 14.12 | 13.74 | 13.91 | 13.91 | 1,015,900 |
05 Jan 2024 | 13.79 | 14.13 | 13.79 | 13.85 | 13.85 | 1,052,700 |
04 Jan 2024 | 13.92 | 14.14 | 13.84 | 13.85 | 13.85 | 1,654,600 |
03 Jan 2024 | 13.86 | 14.08 | 13.75 | 13.85 | 13.85 | 1,905,200 |
02 Jan 2024 | 14.07 | 14.28 | 13.94 | 14.03 | 14.03 | 1,092,900 |
29 Dec 2023 | 14.61 | 14.66 | 14.20 | 14.20 | 14.20 | 1,089,200 |
28 Dec 2023 | 14.55 | 14.71 | 14.46 | 14.69 | 14.69 | 661,400 |
27 Dec 2023 | 14.40 | 14.69 | 14.38 | 14.64 | 14.64 | 1,133,100 |
26 Dec 2023 | 14.24 | 14.55 | 14.23 | 14.40 | 14.40 | 1,194,500 |
22 Dec 2023 | 13.92 | 14.34 | 13.88 | 14.29 | 14.29 | 1,898,900 |
21 Dec 2023 | 13.83 | 13.98 | 13.72 | 13.96 | 13.96 | 1,406,100 |
20 Dec 2023 | 13.51 | 13.99 | 13.49 | 13.73 | 13.73 | 1,774,500 |
19 Dec 2023 | 13.80 | 13.95 | 13.54 | 13.54 | 13.54 | 1,111,400 |
18 Dec 2023 | 13.52 | 13.75 | 13.37 | 13.75 | 13.75 | 1,692,300 |
15 Dec 2023 | 13.55 | 13.76 | 13.52 | 13.52 | 13.52 | 3,274,500 |
14 Dec 2023 | 13.95 | 14.14 | 13.52 | 13.62 | 13.62 | 2,346,700 |
13 Dec 2023 | 13.40 | 13.95 | 13.30 | 13.95 | 13.95 | 2,947,300 |
12 Dec 2023 | 13.33 | 13.60 | 13.30 | 13.38 | 13.38 | 1,943,900 |
11 Dec 2023 | 13.34 | 13.60 | 13.06 | 13.33 | 13.33 | 3,522,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |