Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.41 | 12.51 | 12.41 | 12.48 | 12.48 | 5,441 |
02 May 2024 | 12.45 | 12.73 | 12.24 | 12.59 | 12.59 | 18,800 |
01 May 2024 | 12.35 | 13.30 | 12.35 | 12.88 | 12.88 | 16,300 |
30 Apr 2024 | 12.51 | 12.82 | 12.50 | 12.82 | 12.82 | 6,800 |
29 Apr 2024 | 12.45 | 12.92 | 12.38 | 12.81 | 12.81 | 6,600 |
26 Apr 2024 | 12.40 | 12.68 | 12.17 | 12.65 | 12.65 | 7,300 |
25 Apr 2024 | 12.34 | 12.34 | 11.93 | 12.02 | 12.02 | 11,400 |
24 Apr 2024 | 12.35 | 12.41 | 12.20 | 12.35 | 12.35 | 4,700 |
23 Apr 2024 | 12.27 | 12.61 | 12.20 | 12.35 | 12.35 | 4,400 |
22 Apr 2024 | 12.42 | 12.70 | 12.20 | 12.20 | 12.20 | 7,000 |
19 Apr 2024 | 11.97 | 12.36 | 11.97 | 12.35 | 12.35 | 4,100 |
18 Apr 2024 | 12.25 | 12.25 | 11.83 | 12.04 | 12.04 | 7,600 |
17 Apr 2024 | 12.60 | 12.84 | 12.11 | 12.11 | 12.11 | 5,800 |
16 Apr 2024 | 12.71 | 12.74 | 12.29 | 12.60 | 12.60 | 4,000 |
15 Apr 2024 | 12.93 | 13.25 | 12.74 | 12.74 | 12.74 | 5,900 |
12 Apr 2024 | 12.77 | 13.33 | 12.51 | 12.92 | 12.92 | 5,100 |
11 Apr 2024 | 12.84 | 13.11 | 12.77 | 12.93 | 12.93 | 6,000 |
10 Apr 2024 | 13.08 | 13.26 | 12.76 | 12.95 | 12.95 | 11,800 |
09 Apr 2024 | 13.60 | 13.60 | 13.09 | 13.32 | 13.32 | 2,700 |
08 Apr 2024 | 13.48 | 13.60 | 13.17 | 13.34 | 13.34 | 6,400 |
05 Apr 2024 | 13.08 | 13.47 | 13.08 | 13.15 | 13.15 | 8,400 |
04 Apr 2024 | 13.22 | 13.22 | 13.08 | 13.20 | 13.20 | 5,500 |
03 Apr 2024 | 12.85 | 13.10 | 12.85 | 12.95 | 12.95 | 10,300 |
02 Apr 2024 | 13.06 | 13.11 | 12.70 | 12.98 | 12.98 | 18,300 |
01 Apr 2024 | 12.82 | 13.14 | 12.82 | 13.00 | 13.00 | 11,100 |
28 Mar 2024 | 12.96 | 13.11 | 12.76 | 12.95 | 12.95 | 16,200 |
27 Mar 2024 | 12.66 | 13.12 | 12.46 | 13.07 | 13.07 | 24,500 |
26 Mar 2024 | 12.00 | 12.80 | 11.98 | 12.66 | 12.66 | 24,400 |
25 Mar 2024 | 12.30 | 12.30 | 11.40 | 12.05 | 12.05 | 39,900 |
22 Mar 2024 | 12.84 | 13.13 | 12.36 | 12.36 | 12.36 | 18,600 |
21 Mar 2024 | 12.35 | 12.84 | 12.15 | 12.51 | 12.51 | 20,900 |
20 Mar 2024 | 12.30 | 12.38 | 12.08 | 12.36 | 12.36 | 6,500 |
19 Mar 2024 | 12.23 | 12.39 | 12.08 | 12.08 | 12.08 | 9,600 |
18 Mar 2024 | 12.54 | 12.71 | 12.25 | 12.26 | 12.26 | 8,100 |
15 Mar 2024 | 12.02 | 12.51 | 12.02 | 12.51 | 12.51 | 15,800 |
14 Mar 2024 | 12.40 | 12.68 | 12.03 | 12.10 | 12.10 | 10,500 |
13 Mar 2024 | 12.50 | 12.56 | 12.41 | 12.41 | 12.41 | 9,100 |
12 Mar 2024 | 12.50 | 12.56 | 12.35 | 12.37 | 12.37 | 4,800 |
11 Mar 2024 | 12.05 | 12.57 | 12.05 | 12.35 | 12.35 | 12,500 |
08 Mar 2024 | 12.40 | 12.70 | 12.00 | 12.10 | 12.10 | 14,200 |
07 Mar 2024 | 12.53 | 12.53 | 12.32 | 12.40 | 12.40 | 22,000 |
06 Mar 2024 | 12.77 | 12.92 | 12.53 | 12.53 | 12.53 | 15,600 |
05 Mar 2024 | 13.12 | 13.34 | 12.72 | 12.80 | 12.80 | 13,200 |
04 Mar 2024 | 13.15 | 13.29 | 12.90 | 13.14 | 13.14 | 11,600 |
01 Mar 2024 | 13.31 | 13.31 | 13.14 | 13.15 | 13.15 | 7,100 |
29 Feb 2024 | 13.43 | 13.43 | 13.20 | 13.40 | 13.40 | 9,300 |
29 Feb 2024 | 0.06 Dividend | |||||
28 Feb 2024 | 13.25 | 13.58 | 13.22 | 13.25 | 13.19 | 7,900 |
27 Feb 2024 | 13.39 | 13.58 | 13.05 | 13.58 | 13.52 | 5,400 |
26 Feb 2024 | 13.32 | 13.59 | 13.29 | 13.34 | 13.28 | 4,700 |
23 Feb 2024 | 13.30 | 13.40 | 13.23 | 13.40 | 13.34 | 20,200 |
22 Feb 2024 | 13.17 | 13.53 | 12.90 | 13.30 | 13.24 | 11,800 |
21 Feb 2024 | 13.47 | 13.52 | 13.17 | 13.17 | 13.11 | 8,400 |
20 Feb 2024 | 12.93 | 13.43 | 12.93 | 13.23 | 13.17 | 43,000 |
16 Feb 2024 | 13.09 | 13.14 | 12.84 | 12.93 | 12.87 | 17,800 |
15 Feb 2024 | 12.94 | 13.14 | 12.90 | 13.14 | 13.08 | 9,500 |
14 Feb 2024 | 12.76 | 13.00 | 12.70 | 13.00 | 12.94 | 12,500 |
13 Feb 2024 | 13.02 | 13.14 | 12.76 | 12.76 | 12.70 | 16,000 |
12 Feb 2024 | 12.87 | 13.15 | 12.75 | 13.14 | 13.08 | 44,500 |
09 Feb 2024 | 12.78 | 13.00 | 12.78 | 12.83 | 12.77 | 6,200 |
08 Feb 2024 | 12.98 | 12.99 | 12.71 | 12.81 | 12.75 | 13,400 |
07 Feb 2024 | 12.75 | 13.48 | 12.75 | 13.01 | 12.95 | 5,900 |
06 Feb 2024 | 12.84 | 13.36 | 12.66 | 13.36 | 13.30 | 7,700 |
05 Feb 2024 | 12.76 | 13.35 | 12.69 | 12.71 | 12.65 | 12,600 |
02 Feb 2024 | 12.99 | 13.30 | 12.38 | 12.99 | 12.93 | 22,400 |
01 Feb 2024 | 13.57 | 13.57 | 13.10 | 13.12 | 13.06 | 11,300 |
31 Jan 2024 | 13.59 | 13.85 | 13.30 | 13.30 | 13.24 | 12,900 |
30 Jan 2024 | 12.90 | 13.67 | 12.73 | 13.66 | 13.60 | 14,000 |
29 Jan 2024 | 14.12 | 14.43 | 12.90 | 12.90 | 12.84 | 28,600 |
26 Jan 2024 | 14.48 | 14.48 | 13.68 | 13.92 | 13.86 | 5,300 |
25 Jan 2024 | 14.41 | 14.49 | 13.69 | 14.12 | 14.06 | 5,200 |
24 Jan 2024 | 13.17 | 14.33 | 13.17 | 14.18 | 14.12 | 5,400 |
23 Jan 2024 | 14.55 | 14.68 | 14.33 | 14.33 | 14.27 | 8,700 |
22 Jan 2024 | 13.55 | 14.50 | 13.55 | 14.49 | 14.42 | 13,500 |
19 Jan 2024 | 13.62 | 13.81 | 13.22 | 13.55 | 13.49 | 13,800 |
18 Jan 2024 | 13.57 | 13.91 | 13.40 | 13.49 | 13.43 | 12,800 |
17 Jan 2024 | 13.54 | 13.78 | 13.54 | 13.56 | 13.50 | 9,900 |
16 Jan 2024 | 13.53 | 13.96 | 13.53 | 13.71 | 13.65 | 6,200 |
12 Jan 2024 | 13.79 | 13.79 | 13.50 | 13.55 | 13.49 | 7,300 |
11 Jan 2024 | 14.27 | 14.27 | 13.40 | 13.79 | 13.73 | 13,000 |
10 Jan 2024 | 14.07 | 14.67 | 13.98 | 14.12 | 14.06 | 15,000 |
09 Jan 2024 | 14.20 | 15.63 | 13.91 | 14.60 | 14.53 | 21,200 |
08 Jan 2024 | 14.41 | 14.65 | 13.70 | 14.48 | 14.41 | 27,800 |
05 Jan 2024 | 14.23 | 14.48 | 14.23 | 14.33 | 14.27 | 21,400 |
04 Jan 2024 | 14.71 | 14.81 | 14.17 | 14.46 | 14.39 | 16,200 |
03 Jan 2024 | 14.82 | 14.97 | 14.40 | 14.53 | 14.46 | 12,900 |
02 Jan 2024 | 15.35 | 15.60 | 14.58 | 14.89 | 14.82 | 33,200 |
29 Dec 2023 | 15.96 | 16.05 | 15.32 | 15.35 | 15.28 | 6,800 |
28 Dec 2023 | 15.82 | 16.15 | 15.81 | 15.96 | 15.89 | 8,800 |
27 Dec 2023 | 17.03 | 17.03 | 15.92 | 15.92 | 15.85 | 20,900 |
26 Dec 2023 | 16.30 | 17.31 | 16.24 | 17.02 | 16.94 | 18,100 |
22 Dec 2023 | 15.84 | 16.67 | 15.84 | 16.48 | 16.41 | 13,100 |
21 Dec 2023 | 16.14 | 16.32 | 15.78 | 15.86 | 15.79 | 19,100 |
20 Dec 2023 | 16.36 | 16.96 | 15.70 | 16.09 | 16.02 | 39,400 |
19 Dec 2023 | 15.98 | 16.49 | 15.46 | 16.10 | 16.03 | 29,900 |
18 Dec 2023 | 15.92 | 16.26 | 15.66 | 15.66 | 15.59 | 10,900 |
15 Dec 2023 | 16.92 | 16.92 | 15.72 | 15.90 | 15.83 | 35,200 |
14 Dec 2023 | 16.50 | 16.96 | 15.88 | 16.52 | 16.45 | 30,100 |
13 Dec 2023 | 14.64 | 16.56 | 14.39 | 16.34 | 16.27 | 141,100 |
12 Dec 2023 | 15.56 | 15.56 | 14.50 | 14.62 | 14.55 | 33,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |