Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 13.73 | 13.88 | 13.35 | 13.77 | 13.77 | 14,207,600 |
23 Apr 2024 | 13.93 | 14.03 | 13.58 | 13.70 | 13.70 | 22,098,300 |
22 Apr 2024 | 13.43 | 13.61 | 13.24 | 13.56 | 13.56 | 6,410,200 |
19 Apr 2024 | 13.21 | 13.63 | 13.18 | 13.38 | 13.38 | 12,837,800 |
18 Apr 2024 | 12.84 | 13.29 | 12.84 | 13.18 | 13.18 | 15,954,900 |
17 Apr 2024 | 13.11 | 13.13 | 12.71 | 12.84 | 12.84 | 11,080,000 |
16 Apr 2024 | 13.50 | 13.52 | 12.95 | 13.00 | 13.00 | 17,806,100 |
15 Apr 2024 | 13.92 | 13.98 | 13.60 | 13.73 | 13.73 | 16,579,900 |
12 Apr 2024 | 14.04 | 14.27 | 13.94 | 13.98 | 13.98 | 8,459,200 |
11 Apr 2024 | 14.18 | 14.28 | 14.06 | 14.18 | 14.18 | 5,563,300 |
10 Apr 2024 | 14.49 | 14.63 | 14.23 | 14.24 | 14.24 | 7,408,300 |
09 Apr 2024 | 14.23 | 14.81 | 14.15 | 14.66 | 14.66 | 14,759,100 |
08 Apr 2024 | 13.73 | 14.25 | 13.46 | 14.12 | 14.12 | 17,208,100 |
05 Apr 2024 | 13.85 | 14.00 | 13.69 | 13.73 | 13.73 | 10,082,900 |
04 Apr 2024 | 14.10 | 14.36 | 13.79 | 13.82 | 13.82 | 15,955,000 |
03 Apr 2024 | 14.07 | 14.14 | 13.74 | 14.00 | 14.00 | 11,886,900 |
02 Apr 2024 | 14.26 | 14.30 | 13.86 | 14.02 | 14.02 | 14,898,200 |
01 Apr 2024 | 14.66 | 14.71 | 14.09 | 14.18 | 14.18 | 14,371,700 |
28 Mar 2024 | 14.91 | 15.20 | 14.71 | 14.71 | 14.71 | 7,122,000 |
27 Mar 2024 | 14.49 | 15.04 | 14.45 | 14.88 | 14.88 | 11,710,900 |
26 Mar 2024 | 14.39 | 14.70 | 14.33 | 14.45 | 14.45 | 4,898,500 |
25 Mar 2024 | 14.35 | 14.60 | 14.28 | 14.53 | 14.53 | 4,301,700 |
22 Mar 2024 | 14.71 | 14.83 | 14.37 | 14.37 | 14.37 | 3,379,700 |
21 Mar 2024 | 14.92 | 14.94 | 14.65 | 14.82 | 14.82 | 19,402,800 |
20 Mar 2024 | 14.74 | 15.05 | 14.61 | 14.93 | 14.93 | 13,419,100 |
19 Mar 2024 | 14.54 | 14.81 | 14.45 | 14.73 | 14.73 | 3,066,400 |
18 Mar 2024 | 14.67 | 14.74 | 14.40 | 14.46 | 14.46 | 3,894,300 |
15 Mar 2024 | 14.54 | 14.65 | 14.34 | 14.63 | 14.63 | 7,761,200 |
14 Mar 2024 | 14.70 | 14.84 | 14.24 | 14.54 | 14.54 | 10,904,800 |
13 Mar 2024 | 14.65 | 14.94 | 14.62 | 14.70 | 14.70 | 5,340,300 |
12 Mar 2024 | 14.45 | 14.83 | 14.18 | 14.72 | 14.72 | 5,196,700 |
11 Mar 2024 | 14.31 | 14.46 | 14.20 | 14.29 | 14.29 | 6,189,600 |
08 Mar 2024 | 14.31 | 14.54 | 14.14 | 14.41 | 14.41 | 9,093,700 |
07 Mar 2024 | 14.42 | 14.54 | 14.14 | 14.45 | 14.45 | 6,452,500 |
06 Mar 2024 | 14.54 | 14.84 | 14.36 | 14.42 | 14.42 | 10,982,800 |
05 Mar 2024 | 14.08 | 14.58 | 14.02 | 14.47 | 14.47 | 16,007,800 |
04 Mar 2024 | 14.11 | 14.21 | 13.91 | 14.03 | 14.03 | 6,926,800 |
01 Mar 2024 | 14.27 | 14.28 | 13.81 | 14.05 | 14.05 | 7,439,400 |
29 Feb 2024 | 13.89 | 14.29 | 13.81 | 14.20 | 14.20 | 10,099,200 |
28 Feb 2024 | 14.61 | 14.68 | 13.73 | 14.01 | 14.01 | 16,650,200 |
27 Feb 2024 | 14.72 | 14.82 | 14.53 | 14.71 | 14.71 | 8,891,500 |
26 Feb 2024 | 14.78 | 14.90 | 14.58 | 14.61 | 14.61 | 6,009,200 |
23 Feb 2024 | 14.92 | 14.92 | 14.43 | 14.72 | 14.72 | 7,821,200 |
22 Feb 2024 | 14.40 | 15.08 | 14.40 | 14.83 | 14.83 | 21,828,500 |
21 Feb 2024 | 13.99 | 14.42 | 13.82 | 14.32 | 14.32 | 10,477,600 |
20 Feb 2024 | 13.46 | 14.14 | 13.44 | 13.99 | 13.99 | 16,895,700 |
19 Feb 2024 | 13.59 | 13.67 | 13.28 | 13.54 | 13.54 | 6,978,200 |
16 Feb 2024 | 13.47 | 13.73 | 13.25 | 13.60 | 13.60 | 4,964,600 |
15 Feb 2024 | 13.21 | 13.60 | 13.06 | 13.39 | 13.39 | 6,962,800 |
14 Feb 2024 | 13.26 | 13.36 | 13.08 | 13.16 | 13.16 | 7,875,600 |
09 Feb 2024 | 13.83 | 13.83 | 13.32 | 13.35 | 13.35 | 18,553,100 |
08 Feb 2024 | 13.80 | 14.04 | 13.65 | 13.83 | 13.83 | 12,424,500 |
07 Feb 2024 | 13.79 | 13.98 | 13.55 | 13.81 | 13.81 | 10,806,100 |
06 Feb 2024 | 13.47 | 13.88 | 13.38 | 13.79 | 13.79 | 13,604,000 |
05 Feb 2024 | 13.52 | 13.64 | 13.31 | 13.42 | 13.42 | 5,345,100 |
02 Feb 2024 | 13.53 | 13.71 | 13.26 | 13.52 | 13.52 | 9,537,000 |
01 Feb 2024 | 13.61 | 13.88 | 13.46 | 13.58 | 13.58 | 12,981,400 |
31 Jan 2024 | 14.08 | 14.24 | 13.66 | 13.66 | 13.66 | 20,239,700 |
30 Jan 2024 | 14.40 | 14.60 | 14.05 | 14.05 | 14.05 | 9,048,500 |
29 Jan 2024 | 13.71 | 14.48 | 13.71 | 14.46 | 14.46 | 11,897,100 |
26 Jan 2024 | 14.00 | 14.00 | 13.63 | 13.80 | 13.80 | 5,774,000 |
25 Jan 2024 | 13.35 | 14.04 | 13.35 | 14.00 | 14.00 | 8,608,700 |
24 Jan 2024 | 13.70 | 13.86 | 13.35 | 13.35 | 13.35 | 9,089,400 |
23 Jan 2024 | 13.67 | 13.91 | 13.60 | 13.64 | 13.64 | 9,537,600 |
22 Jan 2024 | 14.31 | 14.38 | 13.60 | 13.61 | 13.61 | 6,914,100 |
19 Jan 2024 | 13.82 | 14.30 | 13.63 | 14.30 | 14.30 | 5,326,200 |
18 Jan 2024 | 14.15 | 14.30 | 13.67 | 13.79 | 13.79 | 8,302,800 |
17 Jan 2024 | 14.49 | 14.74 | 13.72 | 14.09 | 14.09 | 14,787,300 |
16 Jan 2024 | 14.76 | 14.76 | 14.38 | 14.48 | 14.48 | 11,210,600 |
15 Jan 2024 | 14.24 | 14.79 | 14.14 | 14.70 | 14.70 | 8,029,800 |
12 Jan 2024 | 14.09 | 14.58 | 13.98 | 14.25 | 14.25 | 17,148,700 |
11 Jan 2024 | 13.63 | 14.15 | 13.63 | 13.87 | 13.87 | 14,967,000 |
10 Jan 2024 | 14.00 | 14.00 | 13.46 | 13.58 | 13.58 | 19,324,800 |
09 Jan 2024 | 14.16 | 14.30 | 13.78 | 13.94 | 13.94 | 9,819,500 |
08 Jan 2024 | 13.57 | 14.17 | 13.51 | 14.17 | 14.17 | 17,538,900 |
05 Jan 2024 | 13.21 | 14.05 | 13.15 | 13.58 | 13.58 | 12,696,400 |
04 Jan 2024 | 12.90 | 13.33 | 12.84 | 13.21 | 13.21 | 8,604,100 |
03 Jan 2024 | 13.03 | 13.12 | 12.71 | 12.94 | 12.94 | 6,830,500 |
02 Jan 2024 | 13.45 | 13.45 | 12.90 | 13.02 | 13.02 | 7,348,700 |
28 Dec 2023 | 13.50 | 13.58 | 13.41 | 13.53 | 13.53 | 4,446,900 |
27 Dec 2023 | 13.42 | 13.51 | 13.26 | 13.48 | 13.48 | 5,485,700 |
26 Dec 2023 | 13.38 | 13.43 | 13.26 | 13.37 | 13.37 | 3,684,000 |
22 Dec 2023 | 13.24 | 13.60 | 13.22 | 13.41 | 13.41 | 4,433,600 |
21 Dec 2023 | 13.55 | 13.55 | 13.16 | 13.24 | 13.24 | 7,705,900 |
20 Dec 2023 | 13.36 | 13.65 | 13.29 | 13.36 | 13.36 | 7,030,200 |
19 Dec 2023 | 13.40 | 13.47 | 13.28 | 13.40 | 13.40 | 5,248,800 |
18 Dec 2023 | 12.95 | 13.39 | 12.74 | 13.21 | 13.21 | 9,094,600 |
15 Dec 2023 | 13.35 | 13.35 | 12.66 | 12.87 | 12.87 | 13,438,600 |
14 Dec 2023 | 13.03 | 13.84 | 13.02 | 13.36 | 13.36 | 27,002,600 |
13 Dec 2023 | 11.99 | 13.00 | 11.92 | 12.94 | 12.94 | 24,349,900 |
12 Dec 2023 | 11.91 | 12.37 | 11.91 | 12.07 | 12.07 | 12,668,100 |
11 Dec 2023 | 12.00 | 12.02 | 11.77 | 11.91 | 11.91 | 10,547,700 |
08 Dec 2023 | 12.23 | 12.35 | 11.95 | 11.98 | 11.98 | 16,929,900 |
07 Dec 2023 | 12.25 | 12.55 | 12.11 | 12.19 | 12.19 | 20,915,900 |
06 Dec 2023 | 12.83 | 13.03 | 12.22 | 12.25 | 12.25 | 16,842,800 |
05 Dec 2023 | 12.73 | 13.06 | 12.62 | 12.70 | 12.70 | 12,428,700 |
04 Dec 2023 | 12.93 | 13.12 | 12.68 | 12.68 | 12.68 | 9,929,700 |
01 Dec 2023 | 12.92 | 13.04 | 12.52 | 12.91 | 12.91 | 20,043,200 |
30 Nov 2023 | 13.28 | 13.32 | 12.52 | 12.93 | 12.93 | 21,247,900 |
29 Nov 2023 | 13.65 | 13.88 | 13.13 | 13.17 | 13.17 | 13,863,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |