Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 12.31 | 12.33 | 12.18 | 12.26 | 12.26 | 199,773 |
01 May 2024 | 12.01 | 12.48 | 12.01 | 12.22 | 12.22 | 167,400 |
30 Apr 2024 | 12.32 | 12.40 | 12.16 | 12.25 | 12.25 | 331,000 |
29 Apr 2024 | 12.84 | 12.91 | 12.84 | 12.90 | 12.90 | 119,200 |
26 Apr 2024 | 12.83 | 12.85 | 12.76 | 12.81 | 12.81 | 86,100 |
25 Apr 2024 | 12.57 | 12.74 | 12.52 | 12.72 | 12.72 | 103,500 |
24 Apr 2024 | 12.79 | 12.85 | 12.74 | 12.83 | 12.83 | 222,800 |
23 Apr 2024 | 12.81 | 12.97 | 12.78 | 12.97 | 12.97 | 112,500 |
22 Apr 2024 | 12.82 | 12.95 | 12.78 | 12.90 | 12.90 | 108,800 |
19 Apr 2024 | 12.89 | 12.91 | 12.80 | 12.87 | 12.87 | 77,400 |
18 Apr 2024 | 12.92 | 12.98 | 12.84 | 12.88 | 12.88 | 100,700 |
17 Apr 2024 | 12.86 | 12.89 | 12.78 | 12.87 | 12.87 | 208,100 |
16 Apr 2024 | 12.83 | 12.83 | 12.71 | 12.74 | 12.74 | 205,100 |
15 Apr 2024 | 13.26 | 13.31 | 12.97 | 12.99 | 12.99 | 145,200 |
12 Apr 2024 | 13.21 | 13.21 | 13.03 | 13.08 | 13.08 | 67,100 |
11 Apr 2024 | 13.22 | 13.23 | 13.05 | 13.23 | 13.23 | 84,100 |
10 Apr 2024 | 13.34 | 13.35 | 13.23 | 13.26 | 13.26 | 254,900 |
09 Apr 2024 | 13.56 | 13.58 | 13.46 | 13.53 | 13.53 | 258,000 |
08 Apr 2024 | 13.76 | 13.80 | 13.62 | 13.65 | 13.65 | 120,000 |
05 Apr 2024 | 13.57 | 13.67 | 13.51 | 13.64 | 13.64 | 127,500 |
04 Apr 2024 | 13.89 | 13.92 | 13.62 | 13.63 | 13.63 | 181,000 |
03 Apr 2024 | 13.47 | 13.57 | 13.44 | 13.51 | 13.51 | 223,000 |
02 Apr 2024 | 13.20 | 13.21 | 13.13 | 13.18 | 13.18 | 210,600 |
01 Apr 2024 | 13.51 | 13.51 | 12.84 | 13.15 | 13.15 | 146,700 |
28 Mar 2024 | 13.13 | 13.22 | 13.13 | 13.22 | 13.22 | 102,600 |
27 Mar 2024 | 13.07 | 13.17 | 13.06 | 13.17 | 13.17 | 65,800 |
26 Mar 2024 | 13.01 | 13.14 | 13.00 | 13.06 | 13.06 | 257,000 |
25 Mar 2024 | 12.76 | 12.90 | 12.76 | 12.90 | 12.90 | 226,800 |
22 Mar 2024 | 12.66 | 12.74 | 12.65 | 12.72 | 12.72 | 67,400 |
21 Mar 2024 | 12.72 | 12.79 | 12.72 | 12.76 | 12.76 | 176,400 |
20 Mar 2024 | 12.60 | 12.87 | 12.59 | 12.87 | 12.87 | 146,200 |
19 Mar 2024 | 12.67 | 12.72 | 12.65 | 12.69 | 12.69 | 178,100 |
18 Mar 2024 | 12.46 | 12.53 | 12.43 | 12.49 | 12.49 | 422,000 |
15 Mar 2024 | 12.37 | 12.44 | 12.32 | 12.39 | 12.39 | 102,600 |
14 Mar 2024 | 12.37 | 12.39 | 12.18 | 12.25 | 12.25 | 211,400 |
13 Mar 2024 | 12.70 | 12.70 | 12.41 | 12.50 | 12.50 | 380,500 |
12 Mar 2024 | 12.87 | 13.19 | 12.85 | 13.16 | 13.16 | 156,800 |
11 Mar 2024 | 12.74 | 12.79 | 12.69 | 12.76 | 12.76 | 123,500 |
08 Mar 2024 | 12.77 | 12.80 | 12.63 | 12.66 | 12.66 | 97,900 |
07 Mar 2024 | 12.64 | 12.72 | 12.62 | 12.72 | 12.72 | 148,500 |
06 Mar 2024 | 12.81 | 12.82 | 12.65 | 12.66 | 12.66 | 171,300 |
05 Mar 2024 | 12.81 | 12.95 | 12.80 | 12.87 | 12.87 | 303,500 |
04 Mar 2024 | 13.08 | 13.11 | 13.02 | 13.04 | 13.04 | 399,300 |
01 Mar 2024 | 12.83 | 12.95 | 12.80 | 12.94 | 12.94 | 246,600 |
29 Feb 2024 | 13.53 | 13.58 | 13.45 | 13.54 | 13.54 | 82,300 |
28 Feb 2024 | 13.51 | 13.61 | 13.50 | 13.58 | 13.58 | 140,000 |
27 Feb 2024 | 13.39 | 13.44 | 13.37 | 13.41 | 13.41 | 176,600 |
26 Feb 2024 | 13.26 | 13.33 | 13.26 | 13.30 | 13.30 | 145,200 |
23 Feb 2024 | 13.32 | 13.39 | 13.28 | 13.36 | 13.36 | 102,500 |
22 Feb 2024 | 13.25 | 13.30 | 13.18 | 13.23 | 13.23 | 271,700 |
21 Feb 2024 | 12.85 | 12.96 | 12.82 | 12.93 | 12.93 | 146,100 |
20 Feb 2024 | 12.82 | 12.85 | 12.68 | 12.73 | 12.73 | 183,900 |
16 Feb 2024 | 12.87 | 12.89 | 12.81 | 12.81 | 12.81 | 96,600 |
15 Feb 2024 | 12.70 | 12.85 | 12.70 | 12.83 | 12.83 | 66,400 |
14 Feb 2024 | 12.63 | 12.63 | 12.51 | 12.63 | 12.63 | 218,100 |
13 Feb 2024 | 12.73 | 12.73 | 12.59 | 12.62 | 12.62 | 130,400 |
12 Feb 2024 | 12.78 | 12.87 | 12.76 | 12.86 | 12.86 | 387,200 |
09 Feb 2024 | 12.80 | 12.83 | 12.73 | 12.76 | 12.76 | 140,100 |
08 Feb 2024 | 12.67 | 12.77 | 12.65 | 12.76 | 12.76 | 136,000 |
07 Feb 2024 | 12.79 | 12.81 | 12.62 | 12.68 | 12.68 | 126,700 |
06 Feb 2024 | 12.52 | 12.67 | 12.50 | 12.65 | 12.65 | 141,500 |
05 Feb 2024 | 12.73 | 12.78 | 12.66 | 12.76 | 12.76 | 179,700 |
02 Feb 2024 | 12.97 | 12.97 | 12.86 | 12.91 | 12.91 | 153,800 |
01 Feb 2024 | 12.86 | 12.91 | 12.76 | 12.87 | 12.87 | 81,800 |
31 Jan 2024 | 12.92 | 13.05 | 12.82 | 12.82 | 12.82 | 138,600 |
30 Jan 2024 | 12.58 | 12.61 | 12.52 | 12.60 | 12.60 | 163,200 |
29 Jan 2024 | 12.42 | 12.57 | 12.37 | 12.57 | 12.57 | 195,800 |
26 Jan 2024 | 12.48 | 12.52 | 12.43 | 12.46 | 12.46 | 154,200 |
25 Jan 2024 | 12.34 | 12.40 | 12.25 | 12.40 | 12.40 | 98,800 |
24 Jan 2024 | 12.68 | 12.70 | 12.54 | 12.54 | 12.54 | 115,200 |
23 Jan 2024 | 12.36 | 12.45 | 12.23 | 12.32 | 12.32 | 170,800 |
22 Jan 2024 | 11.65 | 11.72 | 11.65 | 11.70 | 11.70 | 190,300 |
19 Jan 2024 | 11.59 | 11.68 | 11.53 | 11.66 | 11.66 | 244,000 |
18 Jan 2024 | 11.78 | 11.81 | 11.66 | 11.75 | 11.75 | 226,100 |
17 Jan 2024 | 11.74 | 11.80 | 11.66 | 11.76 | 11.76 | 170,000 |
16 Jan 2024 | 12.01 | 12.10 | 11.96 | 12.03 | 12.03 | 119,100 |
12 Jan 2024 | 12.26 | 12.28 | 12.18 | 12.20 | 12.20 | 204,300 |
11 Jan 2024 | 12.55 | 12.55 | 12.33 | 12.44 | 12.44 | 160,300 |
10 Jan 2024 | 12.34 | 12.44 | 12.34 | 12.39 | 12.39 | 65,500 |
09 Jan 2024 | 12.30 | 12.35 | 12.28 | 12.34 | 12.34 | 134,800 |
08 Jan 2024 | 12.33 | 12.49 | 12.30 | 12.48 | 12.48 | 115,000 |
05 Jan 2024 | 12.29 | 12.47 | 12.27 | 12.34 | 12.34 | 230,100 |
04 Jan 2024 | 12.28 | 12.33 | 12.22 | 12.23 | 12.23 | 149,200 |
03 Jan 2024 | 12.10 | 12.10 | 11.98 | 12.04 | 12.04 | 263,000 |
02 Jan 2024 | 12.29 | 12.40 | 12.26 | 12.28 | 12.28 | 128,800 |
29 Dec 2023 | 12.17 | 12.36 | 12.17 | 12.27 | 12.27 | 159,700 |
28 Dec 2023 | 12.37 | 12.41 | 12.33 | 12.33 | 12.33 | 313,700 |
27 Dec 2023 | 12.38 | 12.50 | 12.38 | 12.48 | 12.48 | 302,700 |
26 Dec 2023 | 12.31 | 12.43 | 12.30 | 12.40 | 12.40 | 92,200 |
22 Dec 2023 | 12.41 | 12.45 | 12.29 | 12.34 | 12.34 | 259,400 |
21 Dec 2023 | 12.26 | 12.37 | 12.25 | 12.37 | 12.37 | 115,700 |
20 Dec 2023 | 12.42 | 12.46 | 12.26 | 12.26 | 12.26 | 280,500 |
19 Dec 2023 | 12.45 | 12.52 | 12.44 | 12.52 | 12.52 | 156,000 |
18 Dec 2023 | 12.48 | 12.52 | 12.44 | 12.48 | 12.48 | 261,400 |
15 Dec 2023 | 12.59 | 12.65 | 12.54 | 12.58 | 12.58 | 139,900 |
14 Dec 2023 | 12.60 | 12.72 | 12.52 | 12.70 | 12.70 | 180,000 |
13 Dec 2023 | 12.43 | 12.50 | 12.24 | 12.50 | 12.50 | 267,700 |
12 Dec 2023 | 12.41 | 12.44 | 12.34 | 12.36 | 12.36 | 134,300 |
11 Dec 2023 | 12.32 | 12.42 | 12.32 | 12.40 | 12.40 | 473,900 |
08 Dec 2023 | 12.24 | 12.37 | 12.24 | 12.33 | 12.33 | 153,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |