Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.08 | 13.11 | 13.02 | 13.06 | 13.06 | 173,977 |
01 May 2024 | 13.02 | 13.11 | 12.98 | 13.01 | 13.01 | 55,229 |
30 Apr 2024 | 13.20 | 13.20 | 13.08 | 13.10 | 13.10 | 47,360 |
29 Apr 2024 | 13.13 | 13.17 | 13.08 | 13.14 | 13.14 | 40,932 |
26 Apr 2024 | 13.03 | 13.11 | 13.01 | 13.07 | 13.07 | 45,163 |
25 Apr 2024 | 13.01 | 13.08 | 12.95 | 13.00 | 13.00 | 115,522 |
24 Apr 2024 | 13.10 | 13.13 | 12.99 | 13.04 | 13.04 | 119,750 |
23 Apr 2024 | 13.26 | 13.26 | 13.12 | 13.14 | 13.14 | 79,133 |
22 Apr 2024 | 13.17 | 13.26 | 13.16 | 13.25 | 13.25 | 66,064 |
19 Apr 2024 | 13.25 | 13.32 | 13.19 | 13.26 | 13.26 | 66,243 |
18 Apr 2024 | 13.29 | 13.34 | 13.22 | 13.22 | 13.22 | 34,117 |
17 Apr 2024 | 13.15 | 13.32 | 13.15 | 13.24 | 13.24 | 154,926 |
16 Apr 2024 | 13.18 | 13.24 | 13.13 | 13.25 | 13.25 | 233,959 |
15 Apr 2024 | 13.24 | 13.26 | 13.18 | 13.21 | 13.21 | 41,958 |
12 Apr 2024 | 13.23 | 13.38 | 13.19 | 13.28 | 13.28 | 50,426 |
11 Apr 2024 | 13.16 | 13.28 | 13.12 | 13.13 | 13.13 | 65,508 |
10 Apr 2024 | 13.40 | 13.48 | 13.27 | 13.29 | 13.29 | 45,897 |
09 Apr 2024 | 13.25 | 13.41 | 13.25 | 13.41 | 13.41 | 60,784 |
08 Apr 2024 | 13.32 | 13.32 | 13.20 | 13.28 | 13.28 | 98,594 |
05 Apr 2024 | 13.41 | 13.43 | 13.00 | 13.31 | 13.31 | 406,308 |
04 Apr 2024 | 13.58 | 13.58 | 13.37 | 13.39 | 13.39 | 45,947 |
03 Apr 2024 | 13.28 | 13.43 | 13.28 | 13.37 | 13.37 | 48,281 |
02 Apr 2024 | 13.31 | 13.45 | 13.24 | 13.31 | 13.31 | 346,232 |
28 Mar 2024 | 13.55 | 13.59 | 13.46 | 13.57 | 13.57 | 112,732 |
27 Mar 2024 | 13.57 | 13.63 | 13.54 | 13.55 | 13.55 | 225,032 |
26 Mar 2024 | 13.47 | 13.60 | 13.47 | 13.55 | 13.55 | 18,343 |
25 Mar 2024 | 13.50 | 13.54 | 13.42 | 13.46 | 13.46 | 57,934 |
22 Mar 2024 | 13.50 | 13.57 | 13.45 | 13.50 | 13.50 | 70,020 |
21 Mar 2024 | 13.49 | 13.61 | 13.43 | 13.43 | 13.43 | 44,829 |
20 Mar 2024 | 13.45 | 13.47 | 13.38 | 13.45 | 13.45 | 44,354 |
19 Mar 2024 | 13.38 | 13.43 | 13.31 | 13.36 | 13.36 | 31,542 |
18 Mar 2024 | 13.24 | 13.35 | 13.23 | 13.32 | 13.32 | 40,473 |
15 Mar 2024 | 13.30 | 13.32 | 13.23 | 13.28 | 13.28 | 32,159 |
14 Mar 2024 | 13.31 | 13.44 | 13.30 | 13.30 | 13.30 | 33,906 |
13 Mar 2024 | 13.39 | 13.41 | 13.30 | 13.34 | 13.34 | 31,614 |
12 Mar 2024 | 13.44 | 13.54 | 13.37 | 13.40 | 13.40 | 132,851 |
11 Mar 2024 | 13.42 | 13.45 | 13.34 | 13.38 | 13.38 | 47,384 |
08 Mar 2024 | 13.43 | 13.45 | 13.36 | 13.37 | 13.37 | 31,162 |
07 Mar 2024 | 13.31 | 13.48 | 13.27 | 13.44 | 13.44 | 164,002 |
06 Mar 2024 | 13.32 | 13.39 | 13.28 | 13.36 | 13.36 | 52,407 |
05 Mar 2024 | 13.28 | 13.40 | 13.22 | 13.38 | 13.38 | 57,136 |
04 Mar 2024 | 13.19 | 13.27 | 13.16 | 13.22 | 13.22 | 40,591 |
01 Mar 2024 | 13.12 | 13.27 | 13.11 | 13.18 | 13.18 | 92,782 |
29 Feb 2024 | 13.02 | 13.25 | 12.90 | 13.25 | 13.25 | 36,745 |
28 Feb 2024 | 12.95 | 13.01 | 12.92 | 12.99 | 12.99 | 28,933 |
27 Feb 2024 | 12.93 | 13.01 | 12.90 | 12.93 | 12.93 | 19,514 |
26 Feb 2024 | 13.02 | 13.02 | 12.90 | 12.91 | 12.91 | 66,401 |
23 Feb 2024 | 12.86 | 12.95 | 12.80 | 12.95 | 12.95 | 110,709 |
22 Feb 2024 | 12.85 | 12.99 | 12.83 | 12.88 | 12.88 | 44,421 |
21 Feb 2024 | 12.89 | 12.96 | 12.88 | 12.89 | 12.89 | 165,915 |
20 Feb 2024 | 12.93 | 12.99 | 12.88 | 12.93 | 12.93 | 17,823 |
19 Feb 2024 | 12.83 | 12.90 | 12.83 | 12.87 | 12.87 | 27,783 |
16 Feb 2024 | 12.93 | 12.94 | 12.84 | 12.90 | 12.90 | 28,956 |
15 Feb 2024 | 13.13 | 13.14 | 12.96 | 12.94 | 12.94 | 29,066 |
14 Feb 2024 | 12.93 | 13.02 | 12.91 | 13.01 | 13.01 | 12,295 |
13 Feb 2024 | 12.88 | 12.97 | 12.77 | 12.91 | 12.91 | 96,954 |
12 Feb 2024 | 12.96 | 13.04 | 12.93 | 12.95 | 12.95 | 214,637 |
09 Feb 2024 | 12.90 | 13.03 | 12.85 | 12.95 | 12.95 | 86,378 |
08 Feb 2024 | 13.03 | 13.09 | 12.93 | 12.95 | 12.95 | 66,567 |
07 Feb 2024 | 13.07 | 13.07 | 12.96 | 13.02 | 13.02 | 50,233 |
06 Feb 2024 | 13.04 | 13.08 | 12.92 | 13.03 | 13.03 | 37,630 |
05 Feb 2024 | 12.97 | 13.00 | 12.87 | 12.91 | 12.91 | 59,386 |
02 Feb 2024 | 13.24 | 13.26 | 13.02 | 13.04 | 13.04 | 91,840 |
01 Feb 2024 | 13.13 | 13.32 | 13.11 | 13.27 | 13.27 | 141,181 |
31 Jan 2024 | 13.18 | 13.24 | 13.05 | 13.22 | 13.22 | 42,684 |
30 Jan 2024 | 13.07 | 13.14 | 13.00 | 13.02 | 13.02 | 62,665 |
29 Jan 2024 | 12.99 | 13.02 | 12.92 | 13.01 | 13.01 | 51,372 |
26 Jan 2024 | 12.90 | 12.97 | 12.84 | 12.88 | 12.88 | 39,630 |
25 Jan 2024 | 12.79 | 12.90 | 12.75 | 12.90 | 12.90 | 30,819 |
24 Jan 2024 | 12.88 | 12.94 | 12.78 | 12.83 | 12.83 | 53,922 |
23 Jan 2024 | 12.98 | 12.98 | 12.87 | 12.86 | 12.86 | 139,881 |
22 Jan 2024 | 12.96 | 13.06 | 12.94 | 13.00 | 13.00 | 40,637 |
19 Jan 2024 | 12.95 | 13.01 | 12.90 | 12.95 | 12.95 | 23,534 |
18 Jan 2024 | 12.74 | 12.95 | 12.74 | 12.90 | 12.90 | 32,967 |
17 Jan 2024 | 13.00 | 13.00 | 12.78 | 12.82 | 12.82 | 193,306 |
16 Jan 2024 | 13.14 | 13.17 | 13.04 | 13.08 | 13.08 | 16,973 |
15 Jan 2024 | 13.18 | 13.22 | 13.11 | 13.13 | 13.13 | 50,850 |
12 Jan 2024 | 13.19 | 13.31 | 13.19 | 13.27 | 13.27 | 39,006 |
11 Jan 2024 | 13.33 | 13.33 | 13.18 | 13.18 | 13.18 | 32,597 |
10 Jan 2024 | 13.30 | 13.36 | 13.24 | 13.24 | 13.24 | 148,859 |
09 Jan 2024 | 13.31 | 13.38 | 13.19 | 13.27 | 13.27 | 36,160 |
08 Jan 2024 | 13.32 | 13.36 | 13.26 | 13.34 | 13.34 | 35,734 |
05 Jan 2024 | 13.39 | 13.49 | 13.27 | 13.41 | 13.41 | 163,996 |
04 Jan 2024 | 13.68 | 13.68 | 13.44 | 13.45 | 13.45 | 185,066 |
03 Jan 2024 | 13.55 | 13.64 | 13.53 | 13.57 | 13.57 | 148,021 |
02 Jan 2024 | 13.68 | 13.75 | 12.68 | 13.63 | 13.63 | 15,669 |
29 Dec 2023 | 13.95 | 13.95 | 13.73 | 13.88 | 13.88 | 36,359 |
28 Dec 2023 | 14.03 | 14.04 | 13.91 | 13.94 | 13.94 | 47,432 |
27 Dec 2023 | 14.00 | 14.17 | 13.98 | 14.09 | 14.09 | 161,309 |
22 Dec 2023 | 13.99 | 14.06 | 13.94 | 14.02 | 14.02 | 39,229 |
21 Dec 2023 | 14.10 | 14.22 | 13.95 | 14.02 | 14.02 | 131,668 |
20 Dec 2023 | 14.09 | 14.10 | 14.00 | 14.07 | 14.07 | 32,976 |
19 Dec 2023 | 13.92 | 14.03 | 13.86 | 13.93 | 13.93 | 66,074 |
18 Dec 2023 | 13.82 | 13.92 | 13.74 | 13.82 | 13.82 | 43,441 |
15 Dec 2023 | 13.57 | 13.84 | 13.53 | 13.80 | 13.80 | 95,101 |
14 Dec 2023 | 13.46 | 13.76 | 13.46 | 13.57 | 13.57 | 81,737 |
13 Dec 2023 | 13.20 | 13.46 | 13.20 | 13.46 | 13.46 | 111,698 |
12 Dec 2023 | 12.50 | 13.50 | 12.50 | 13.23 | 13.23 | 60,196 |
11 Dec 2023 | 13.14 | 13.22 | 13.06 | 13.06 | 13.06 | 93,014 |
08 Dec 2023 | 13.26 | 13.31 | 13.13 | 13.22 | 13.22 | 35,547 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |