Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.60 | 13.65 | 13.53 | 13.61 | 13.61 | 36,787 |
02 May 2024 | 13.40 | 13.47 | 13.34 | 13.47 | 13.47 | 48,100 |
01 May 2024 | 13.29 | 13.47 | 13.04 | 13.29 | 13.29 | 90,400 |
30 Apr 2024 | 13.37 | 13.37 | 13.26 | 13.26 | 13.26 | 20,700 |
29 Apr 2024 | 13.40 | 13.43 | 13.34 | 13.37 | 13.37 | 30,600 |
26 Apr 2024 | 13.42 | 13.42 | 13.21 | 13.24 | 13.24 | 62,600 |
25 Apr 2024 | 13.32 | 13.43 | 13.22 | 13.43 | 13.43 | 103,800 |
24 Apr 2024 | 13.34 | 13.47 | 13.32 | 13.45 | 13.45 | 19,200 |
23 Apr 2024 | 13.46 | 13.48 | 13.40 | 13.43 | 13.43 | 18,400 |
22 Apr 2024 | 13.23 | 13.39 | 13.23 | 13.34 | 13.34 | 46,500 |
19 Apr 2024 | 13.15 | 13.25 | 13.15 | 13.22 | 13.22 | 16,900 |
18 Apr 2024 | 12.99 | 13.14 | 12.99 | 13.09 | 13.09 | 21,200 |
17 Apr 2024 | 13.06 | 13.06 | 12.84 | 13.06 | 13.06 | 34,800 |
16 Apr 2024 | 12.76 | 12.89 | 12.76 | 12.86 | 12.86 | 63,700 |
15 Apr 2024 | 13.22 | 13.26 | 13.05 | 13.10 | 13.10 | 51,100 |
12 Apr 2024 | 13.31 | 13.43 | 13.21 | 13.23 | 13.23 | 17,000 |
11 Apr 2024 | 13.37 | 13.37 | 13.12 | 13.25 | 13.25 | 23,000 |
10 Apr 2024 | 13.34 | 13.40 | 13.28 | 13.29 | 13.29 | 20,700 |
09 Apr 2024 | 13.56 | 13.61 | 13.52 | 13.59 | 13.59 | 20,100 |
08 Apr 2024 | 13.53 | 13.56 | 13.42 | 13.52 | 13.52 | 27,900 |
05 Apr 2024 | 13.36 | 13.49 | 13.36 | 13.48 | 13.48 | 56,300 |
04 Apr 2024 | 13.80 | 13.80 | 13.61 | 13.67 | 13.67 | 59,500 |
03 Apr 2024 | 13.56 | 13.80 | 13.56 | 13.73 | 13.73 | 19,000 |
02 Apr 2024 | 13.78 | 13.85 | 13.76 | 13.83 | 13.83 | 33,800 |
01 Apr 2024 | 14.15 | 14.15 | 13.81 | 13.95 | 13.95 | 50,600 |
28 Mar 2024 | 13.94 | 13.98 | 13.90 | 13.96 | 13.96 | 43,700 |
27 Mar 2024 | 13.91 | 13.99 | 13.91 | 13.95 | 13.95 | 99,000 |
26 Mar 2024 | 13.88 | 13.88 | 13.83 | 13.85 | 13.85 | 28,500 |
25 Mar 2024 | 13.59 | 13.71 | 13.59 | 13.67 | 13.67 | 114,600 |
22 Mar 2024 | 13.53 | 13.54 | 13.46 | 13.50 | 13.50 | 22,200 |
21 Mar 2024 | 13.52 | 13.53 | 13.39 | 13.44 | 13.44 | 15,900 |
20 Mar 2024 | 13.60 | 13.71 | 13.54 | 13.71 | 13.71 | 15,900 |
19 Mar 2024 | 13.54 | 13.54 | 13.43 | 13.50 | 13.50 | 30,200 |
18 Mar 2024 | 13.80 | 13.81 | 13.64 | 13.69 | 13.69 | 64,000 |
15 Mar 2024 | 13.88 | 13.94 | 13.82 | 13.86 | 13.86 | 96,600 |
14 Mar 2024 | 14.13 | 14.18 | 13.99 | 14.02 | 14.02 | 42,700 |
13 Mar 2024 | 13.71 | 13.80 | 13.63 | 13.70 | 13.70 | 46,700 |
12 Mar 2024 | 13.00 | 13.00 | 12.83 | 12.95 | 12.95 | 23,600 |
11 Mar 2024 | 13.15 | 13.19 | 13.07 | 13.17 | 13.17 | 26,200 |
08 Mar 2024 | 13.20 | 13.27 | 13.15 | 13.18 | 13.18 | 25,500 |
07 Mar 2024 | 13.21 | 13.29 | 13.19 | 13.23 | 13.23 | 15,600 |
06 Mar 2024 | 13.06 | 13.09 | 13.01 | 13.06 | 13.06 | 18,500 |
05 Mar 2024 | 12.94 | 13.07 | 12.94 | 12.96 | 12.96 | 33,900 |
04 Mar 2024 | 12.76 | 12.86 | 12.76 | 12.86 | 12.86 | 22,600 |
01 Mar 2024 | 12.89 | 12.97 | 12.82 | 12.97 | 12.97 | 22,900 |
29 Feb 2024 | 12.86 | 12.96 | 12.77 | 12.81 | 12.81 | 41,300 |
28 Feb 2024 | 12.73 | 12.79 | 12.69 | 12.76 | 12.76 | 22,000 |
27 Feb 2024 | 12.82 | 12.82 | 12.67 | 12.76 | 12.76 | 39,800 |
26 Feb 2024 | 12.79 | 12.84 | 12.73 | 12.75 | 12.75 | 32,000 |
23 Feb 2024 | 12.84 | 12.91 | 12.79 | 12.84 | 12.84 | 16,700 |
22 Feb 2024 | 12.81 | 12.89 | 12.75 | 12.83 | 12.83 | 88,400 |
21 Feb 2024 | 12.93 | 13.07 | 12.91 | 13.07 | 13.07 | 33,700 |
20 Feb 2024 | 12.92 | 13.10 | 12.92 | 13.00 | 13.00 | 41,100 |
16 Feb 2024 | 12.72 | 12.76 | 12.68 | 12.75 | 12.75 | 23,300 |
15 Feb 2024 | 12.82 | 12.87 | 12.78 | 12.84 | 12.84 | 16,900 |
14 Feb 2024 | 12.65 | 12.73 | 12.60 | 12.70 | 12.70 | 31,500 |
13 Feb 2024 | 12.74 | 12.83 | 12.71 | 12.75 | 12.75 | 23,500 |
12 Feb 2024 | 12.97 | 13.01 | 12.95 | 12.98 | 12.98 | 49,800 |
09 Feb 2024 | 12.82 | 13.00 | 12.82 | 12.96 | 12.96 | 22,200 |
08 Feb 2024 | 13.04 | 13.05 | 12.86 | 12.99 | 12.99 | 24,000 |
07 Feb 2024 | 13.04 | 13.17 | 12.96 | 13.15 | 13.15 | 38,800 |
06 Feb 2024 | 13.05 | 13.17 | 13.05 | 13.12 | 13.12 | 37,500 |
05 Feb 2024 | 13.15 | 13.19 | 13.09 | 13.15 | 13.15 | 39,600 |
02 Feb 2024 | 13.35 | 13.36 | 13.13 | 13.19 | 13.19 | 22,100 |
01 Feb 2024 | 13.58 | 14.02 | 13.54 | 13.89 | 13.89 | 44,400 |
31 Jan 2024 | 13.53 | 13.74 | 13.51 | 13.51 | 13.51 | 14,500 |
30 Jan 2024 | 13.48 | 13.53 | 13.45 | 13.50 | 13.50 | 26,500 |
29 Jan 2024 | 13.41 | 13.55 | 13.36 | 13.54 | 13.54 | 27,900 |
26 Jan 2024 | 13.53 | 13.53 | 13.42 | 13.48 | 13.48 | 19,000 |
25 Jan 2024 | 13.48 | 13.54 | 13.44 | 13.53 | 13.53 | 48,800 |
24 Jan 2024 | 13.63 | 13.65 | 13.50 | 13.50 | 13.50 | 28,000 |
23 Jan 2024 | 13.45 | 13.48 | 13.42 | 13.47 | 13.47 | 16,400 |
22 Jan 2024 | 13.64 | 13.66 | 13.58 | 13.61 | 13.61 | 83,300 |
19 Jan 2024 | 13.54 | 13.64 | 13.51 | 13.64 | 13.64 | 19,400 |
18 Jan 2024 | 13.49 | 13.49 | 13.36 | 13.42 | 13.42 | 18,700 |
17 Jan 2024 | 13.55 | 13.63 | 13.49 | 13.62 | 13.62 | 26,100 |
16 Jan 2024 | 13.68 | 13.74 | 13.66 | 13.66 | 13.66 | 17,400 |
12 Jan 2024 | 13.92 | 13.95 | 13.89 | 13.90 | 13.90 | 12,800 |
11 Jan 2024 | 13.80 | 13.81 | 13.69 | 13.80 | 13.80 | 36,700 |
10 Jan 2024 | 13.84 | 13.90 | 13.84 | 13.86 | 13.86 | 20,700 |
09 Jan 2024 | 13.83 | 14.01 | 13.83 | 13.96 | 13.96 | 16,500 |
08 Jan 2024 | 13.78 | 13.86 | 13.74 | 13.83 | 13.83 | 25,900 |
05 Jan 2024 | 13.56 | 13.73 | 13.56 | 13.71 | 13.71 | 12,200 |
04 Jan 2024 | 13.60 | 13.63 | 13.56 | 13.62 | 13.62 | 8,900 |
03 Jan 2024 | 13.30 | 13.37 | 13.29 | 13.34 | 13.34 | 17,700 |
02 Jan 2024 | 13.30 | 13.39 | 13.29 | 13.34 | 13.34 | 37,200 |
29 Dec 2023 | 13.25 | 13.51 | 13.25 | 13.45 | 13.45 | 26,900 |
28 Dec 2023 | 13.46 | 13.53 | 13.34 | 13.43 | 13.43 | 22,600 |
27 Dec 2023 | 13.45 | 13.58 | 13.45 | 13.51 | 13.51 | 23,200 |
26 Dec 2023 | 13.25 | 13.66 | 13.25 | 13.66 | 13.66 | 23,700 |
22 Dec 2023 | 13.51 | 13.57 | 13.49 | 13.55 | 13.55 | 20,600 |
21 Dec 2023 | 13.45 | 13.54 | 13.43 | 13.53 | 13.53 | 27,100 |
20 Dec 2023 | 13.49 | 13.49 | 13.37 | 13.37 | 13.37 | 22,500 |
19 Dec 2023 | 13.47 | 13.59 | 13.43 | 13.49 | 13.49 | 9,700 |
18 Dec 2023 | 13.50 | 13.50 | 13.35 | 13.36 | 13.36 | 13,900 |
15 Dec 2023 | 13.64 | 13.65 | 13.57 | 13.62 | 13.62 | 80,500 |
14 Dec 2023 | 13.86 | 13.91 | 13.81 | 13.82 | 13.82 | 9,100 |
13 Dec 2023 | 13.56 | 13.82 | 13.49 | 13.73 | 13.73 | 44,800 |
12 Dec 2023 | 13.42 | 13.47 | 13.42 | 13.47 | 13.47 | 30,300 |
11 Dec 2023 | 13.37 | 13.40 | 13.29 | 13.37 | 13.37 | 53,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |