Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 13.98 | 14.28 | 13.82 | 14.06 | 14.06 | 7,041,569 |
24 Apr 2024 | 13.94 | 14.02 | 13.81 | 13.85 | 13.85 | 5,051,875 |
23 Apr 2024 | 13.60 | 13.92 | 13.58 | 13.88 | 13.88 | 5,479,981 |
22 Apr 2024 | 13.48 | 13.59 | 13.35 | 13.51 | 13.51 | 3,904,688 |
19 Apr 2024 | 13.24 | 13.41 | 13.17 | 13.38 | 13.38 | 4,750,241 |
18 Apr 2024 | 13.15 | 13.36 | 13.10 | 13.36 | 13.36 | 4,912,855 |
17 Apr 2024 | 12.86 | 13.11 | 12.84 | 13.04 | 13.04 | 4,017,011 |
16 Apr 2024 | 12.71 | 12.89 | 12.63 | 12.80 | 12.80 | 3,738,820 |
15 Apr 2024 | 13.00 | 13.13 | 12.84 | 12.90 | 12.90 | 6,250,178 |
12 Apr 2024 | 13.05 | 13.19 | 12.91 | 12.95 | 12.95 | 6,211,978 |
11 Apr 2024 | 13.52 | 13.59 | 12.96 | 13.01 | 13.01 | 9,290,124 |
10 Apr 2024 | 13.37 | 13.61 | 13.22 | 13.55 | 13.55 | 7,794,155 |
09 Apr 2024 | 13.44 | 13.47 | 13.27 | 13.30 | 13.30 | 4,226,985 |
08 Apr 2024 | 13.31 | 13.49 | 13.27 | 13.44 | 13.44 | 5,376,749 |
05 Apr 2024 | 13.20 | 13.30 | 13.02 | 13.30 | 13.30 | 6,845,613 |
04 Apr 2024 | 13.36 | 13.51 | 13.32 | 13.41 | 13.41 | 5,701,906 |
03 Apr 2024 | 12.74 | 13.44 | 12.61 | 13.28 | 13.28 | 12,145,162 |
02 Apr 2024 | 12.70 | 13.08 | 12.70 | 12.70 | 12.70 | 11,034,253 |
28 Mar 2024 | 12.76 | 12.85 | 12.68 | 12.73 | 12.73 | 7,677,580 |
27 Mar 2024 | 12.65 | 12.85 | 12.61 | 12.73 | 12.73 | 6,298,032 |
26 Mar 2024 | 12.60 | 12.71 | 12.60 | 12.64 | 12.64 | 4,038,406 |
25 Mar 2024 | 12.50 | 12.65 | 12.44 | 12.59 | 12.59 | 4,580,911 |
22 Mar 2024 | 12.44 | 12.64 | 12.40 | 12.47 | 12.47 | 5,603,684 |
21 Mar 2024 | 12.33 | 12.50 | 12.30 | 12.45 | 12.45 | 8,384,107 |
20 Mar 2024 | 12.31 | 12.34 | 12.15 | 12.31 | 12.31 | 4,437,351 |
19 Mar 2024 | 11.90 | 12.41 | 11.86 | 12.30 | 12.30 | 9,957,411 |
18 Mar 2024 | 11.91 | 11.97 | 11.85 | 11.88 | 11.88 | 4,109,947 |
15 Mar 2024 | 11.77 | 12.02 | 11.77 | 11.93 | 11.93 | 11,952,673 |
14 Mar 2024 | 11.65 | 11.94 | 11.64 | 11.74 | 11.74 | 9,595,263 |
13 Mar 2024 | 11.52 | 11.81 | 11.45 | 11.61 | 11.61 | 8,966,340 |
12 Mar 2024 | 11.25 | 11.59 | 11.22 | 11.50 | 11.50 | 9,347,756 |
11 Mar 2024 | 11.09 | 11.22 | 11.07 | 11.22 | 11.22 | 3,914,158 |
08 Mar 2024 | 11.09 | 11.24 | 11.03 | 11.14 | 11.14 | 6,476,540 |
07 Mar 2024 | 10.72 | 11.09 | 10.69 | 11.06 | 11.06 | 10,837,728 |
06 Mar 2024 | 10.92 | 10.98 | 10.68 | 10.70 | 10.70 | 7,698,083 |
05 Mar 2024 | 10.66 | 10.90 | 10.63 | 10.89 | 10.89 | 9,409,668 |
04 Mar 2024 | 10.80 | 10.81 | 10.67 | 10.69 | 10.69 | 8,172,832 |
01 Mar 2024 | 10.72 | 10.87 | 10.65 | 10.86 | 10.86 | 6,592,123 |
29 Feb 2024 | 10.88 | 10.90 | 10.69 | 10.69 | 10.69 | 8,391,994 |
28 Feb 2024 | 10.87 | 10.94 | 10.83 | 10.86 | 10.86 | 4,573,689 |
27 Feb 2024 | 10.74 | 10.86 | 10.68 | 10.86 | 10.86 | 6,267,035 |
26 Feb 2024 | 10.72 | 10.82 | 10.57 | 10.74 | 10.74 | 7,512,842 |
23 Feb 2024 | 10.72 | 10.80 | 10.65 | 10.72 | 10.72 | 9,996,997 |
22 Feb 2024 | 10.65 | 10.85 | 10.65 | 10.70 | 10.70 | 10,104,493 |
21 Feb 2024 | 10.60 | 10.72 | 10.56 | 10.57 | 10.57 | 8,935,384 |
20 Feb 2024 | 10.71 | 10.87 | 10.56 | 10.60 | 10.60 | 8,711,129 |
19 Feb 2024 | 10.77 | 10.89 | 10.53 | 10.73 | 10.73 | 7,904,714 |
16 Feb 2024 | 11.11 | 11.15 | 10.73 | 10.82 | 10.82 | 13,032,235 |
15 Feb 2024 | 10.80 | 11.07 | 10.48 | 11.06 | 11.06 | 25,281,336 |
14 Feb 2024 | 10.49 | 10.60 | 10.44 | 10.48 | 10.48 | 8,155,357 |
13 Feb 2024 | 10.65 | 10.67 | 10.44 | 10.51 | 10.51 | 8,267,376 |
12 Feb 2024 | 10.42 | 10.63 | 10.41 | 10.58 | 10.58 | 7,489,245 |
09 Feb 2024 | 10.27 | 10.44 | 10.27 | 10.40 | 10.40 | 7,659,409 |
08 Feb 2024 | 10.36 | 10.38 | 10.15 | 10.28 | 10.28 | 9,251,068 |
07 Feb 2024 | 10.82 | 10.86 | 10.29 | 10.38 | 10.38 | 17,833,369 |
06 Feb 2024 | 10.76 | 11.08 | 10.71 | 10.74 | 10.74 | 10,192,309 |
05 Feb 2024 | 10.78 | 10.93 | 10.65 | 10.71 | 10.71 | 9,179,250 |
02 Feb 2024 | 10.65 | 10.81 | 10.57 | 10.69 | 10.69 | 10,930,309 |
01 Feb 2024 | 10.60 | 10.76 | 10.52 | 10.56 | 10.56 | 11,063,776 |
31 Jan 2024 | 10.72 | 10.85 | 10.63 | 10.68 | 10.68 | 7,139,441 |
30 Jan 2024 | 10.57 | 10.73 | 10.55 | 10.70 | 10.70 | 5,867,687 |
29 Jan 2024 | 10.70 | 10.78 | 10.56 | 10.57 | 10.57 | 6,052,173 |
26 Jan 2024 | 10.53 | 10.76 | 10.52 | 10.72 | 10.72 | 8,651,818 |
25 Jan 2024 | 10.80 | 10.81 | 10.53 | 10.55 | 10.55 | 8,803,796 |
24 Jan 2024 | 10.68 | 10.80 | 10.66 | 10.79 | 10.79 | 8,549,152 |
23 Jan 2024 | 10.70 | 10.78 | 10.58 | 10.60 | 10.60 | 8,001,121 |
22 Jan 2024 | 10.93 | 10.99 | 10.52 | 10.69 | 10.69 | 21,153,778 |
19 Jan 2024 | 11.27 | 11.33 | 11.02 | 11.06 | 11.06 | 7,622,134 |
18 Jan 2024 | 11.05 | 11.43 | 11.03 | 11.26 | 11.26 | 13,654,293 |
17 Jan 2024 | 10.76 | 11.01 | 10.64 | 11.01 | 11.01 | 9,334,642 |
16 Jan 2024 | 11.28 | 11.28 | 10.74 | 10.88 | 10.88 | 21,215,849 |
15 Jan 2024 | 11.58 | 11.63 | 11.43 | 11.44 | 11.44 | 5,287,626 |
12 Jan 2024 | 11.42 | 11.61 | 11.35 | 11.35 | 11.35 | 6,108,996 |
11 Jan 2024 | 11.59 | 11.60 | 11.32 | 11.35 | 11.35 | 8,372,847 |
10 Jan 2024 | 11.63 | 11.68 | 11.49 | 11.49 | 11.49 | 8,309,940 |
09 Jan 2024 | 11.88 | 11.91 | 11.58 | 11.74 | 11.74 | 7,568,536 |
08 Jan 2024 | 11.76 | 11.94 | 11.73 | 11.82 | 11.82 | 8,113,183 |
05 Jan 2024 | 11.41 | 11.90 | 11.38 | 11.73 | 11.73 | 12,557,979 |
04 Jan 2024 | 11.01 | 11.48 | 10.99 | 11.46 | 11.46 | 11,517,708 |
03 Jan 2024 | 10.98 | 11.13 | 10.90 | 11.02 | 11.02 | 8,555,356 |
02 Jan 2024 | 10.77 | 11.09 | 10.76 | 10.94 | 10.94 | 8,271,246 |
29 Dec 2023 | 10.70 | 10.76 | 10.69 | 10.76 | 10.76 | 1,911,326 |
28 Dec 2023 | 10.78 | 10.79 | 10.63 | 10.69 | 10.69 | 3,362,515 |
27 Dec 2023 | 10.82 | 10.83 | 10.72 | 10.78 | 10.78 | 2,889,605 |
22 Dec 2023 | 10.68 | 10.79 | 10.62 | 10.77 | 10.77 | 5,053,815 |
21 Dec 2023 | 10.64 | 10.87 | 10.58 | 10.66 | 10.66 | 8,912,906 |
20 Dec 2023 | 10.62 | 10.65 | 10.43 | 10.52 | 10.52 | 5,334,704 |
19 Dec 2023 | 10.43 | 10.56 | 10.35 | 10.55 | 10.55 | 4,053,597 |
18 Dec 2023 | 10.40 | 10.52 | 10.35 | 10.48 | 10.48 | 3,359,656 |
15 Dec 2023 | 10.65 | 10.65 | 10.40 | 10.44 | 10.44 | 10,354,324 |
14 Dec 2023 | 10.90 | 10.92 | 10.40 | 10.55 | 10.55 | 14,903,265 |
13 Dec 2023 | 10.80 | 10.97 | 10.73 | 10.85 | 10.85 | 5,179,785 |
12 Dec 2023 | 11.08 | 11.08 | 10.72 | 10.84 | 10.84 | 8,656,350 |
11 Dec 2023 | 11.04 | 11.11 | 10.92 | 11.05 | 11.05 | 4,836,896 |
08 Dec 2023 | 11.02 | 11.06 | 10.79 | 11.02 | 11.02 | 8,743,730 |
07 Dec 2023 | 11.41 | 11.42 | 10.68 | 11.00 | 11.00 | 16,802,688 |
06 Dec 2023 | 11.46 | 11.55 | 11.32 | 11.48 | 11.48 | 5,820,197 |
05 Dec 2023 | 11.34 | 11.40 | 11.27 | 11.39 | 11.39 | 3,896,440 |
04 Dec 2023 | 11.35 | 11.41 | 11.27 | 11.38 | 11.38 | 3,371,195 |
01 Dec 2023 | 11.28 | 11.49 | 11.16 | 11.35 | 11.35 | 7,023,056 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |