Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.70 | 11.83 | 11.52 | 11.72 | 11.72 | 1,760,400 |
01 May 2024 | 11.43 | 12.07 | 11.39 | 11.68 | 11.68 | 2,464,300 |
30 Apr 2024 | 11.33 | 11.44 | 11.24 | 11.37 | 11.37 | 1,341,500 |
29 Apr 2024 | 11.28 | 11.40 | 11.25 | 11.34 | 11.34 | 1,204,800 |
26 Apr 2024 | 11.11 | 11.26 | 11.03 | 11.21 | 11.21 | 1,876,100 |
25 Apr 2024 | 11.41 | 11.41 | 11.10 | 11.17 | 11.17 | 1,920,600 |
24 Apr 2024 | 11.70 | 11.75 | 11.35 | 11.42 | 11.42 | 1,455,000 |
23 Apr 2024 | 11.87 | 12.08 | 11.70 | 11.76 | 11.76 | 1,443,800 |
22 Apr 2024 | 11.83 | 12.01 | 11.72 | 11.84 | 11.84 | 2,575,900 |
19 Apr 2024 | 11.30 | 11.86 | 11.25 | 11.80 | 11.80 | 9,288,900 |
18 Apr 2024 | 11.32 | 11.37 | 11.21 | 11.34 | 11.34 | 2,181,400 |
17 Apr 2024 | 11.56 | 11.56 | 11.34 | 11.43 | 11.43 | 2,549,900 |
16 Apr 2024 | 11.61 | 11.62 | 11.47 | 11.49 | 11.49 | 2,015,500 |
15 Apr 2024 | 11.72 | 11.86 | 11.55 | 11.69 | 11.69 | 1,901,600 |
12 Apr 2024 | 12.01 | 12.02 | 11.76 | 11.84 | 11.84 | 1,941,200 |
11 Apr 2024 | 12.03 | 12.11 | 11.88 | 12.01 | 12.01 | 1,208,500 |
10 Apr 2024 | 11.91 | 12.03 | 11.80 | 11.95 | 11.95 | 1,808,400 |
09 Apr 2024 | 11.98 | 12.06 | 11.95 | 12.02 | 12.02 | 1,424,400 |
08 Apr 2024 | 12.03 | 12.11 | 11.90 | 12.05 | 12.05 | 907,500 |
05 Apr 2024 | 12.07 | 12.17 | 11.92 | 12.05 | 12.05 | 1,134,400 |
04 Apr 2024 | 12.17 | 12.39 | 12.04 | 12.08 | 12.08 | 1,376,600 |
03 Apr 2024 | 12.24 | 12.34 | 12.12 | 12.19 | 12.19 | 1,248,800 |
02 Apr 2024 | 12.50 | 12.50 | 12.09 | 12.31 | 12.31 | 2,400,500 |
01 Apr 2024 | 12.40 | 12.67 | 12.25 | 12.58 | 12.58 | 1,520,600 |
28 Mar 2024 | 12.39 | 12.52 | 12.34 | 12.41 | 12.41 | 1,531,400 |
27 Mar 2024 | 12.48 | 12.48 | 12.34 | 12.41 | 12.41 | 829,900 |
26 Mar 2024 | 12.59 | 12.64 | 12.35 | 12.37 | 12.37 | 1,066,200 |
25 Mar 2024 | 12.26 | 12.54 | 12.23 | 12.50 | 12.50 | 1,013,300 |
22 Mar 2024 | 12.21 | 12.37 | 12.05 | 12.29 | 12.29 | 1,005,100 |
21 Mar 2024 | 12.20 | 12.38 | 12.15 | 12.16 | 12.16 | 1,409,600 |
20 Mar 2024 | 11.97 | 12.15 | 11.91 | 12.10 | 12.10 | 1,870,000 |
19 Mar 2024 | 11.71 | 12.07 | 11.67 | 12.02 | 12.02 | 2,219,200 |
18 Mar 2024 | 11.96 | 12.02 | 11.65 | 11.70 | 11.70 | 2,393,600 |
15 Mar 2024 | 11.96 | 12.19 | 11.96 | 12.05 | 12.05 | 8,393,400 |
14 Mar 2024 | 12.10 | 12.18 | 11.90 | 12.02 | 12.02 | 1,808,300 |
13 Mar 2024 | 12.66 | 12.70 | 12.03 | 12.17 | 12.17 | 2,737,500 |
12 Mar 2024 | 12.94 | 12.95 | 12.63 | 12.64 | 12.64 | 1,724,700 |
11 Mar 2024 | 13.08 | 13.26 | 12.90 | 12.97 | 12.97 | 1,378,700 |
08 Mar 2024 | 12.92 | 13.27 | 12.90 | 13.14 | 13.14 | 1,432,400 |
07 Mar 2024 | 12.75 | 12.93 | 12.58 | 12.82 | 12.82 | 1,648,800 |
06 Mar 2024 | 12.59 | 12.77 | 12.44 | 12.73 | 12.73 | 1,606,100 |
05 Mar 2024 | 12.69 | 12.78 | 12.53 | 12.57 | 12.57 | 1,476,700 |
04 Mar 2024 | 12.71 | 12.79 | 12.56 | 12.74 | 12.74 | 1,449,800 |
01 Mar 2024 | 12.72 | 12.91 | 12.63 | 12.76 | 12.76 | 1,492,100 |
29 Feb 2024 | 13.03 | 13.08 | 12.60 | 12.67 | 12.67 | 1,821,300 |
28 Feb 2024 | 12.89 | 13.09 | 12.85 | 12.95 | 12.95 | 1,232,100 |
27 Feb 2024 | 13.13 | 13.20 | 12.84 | 12.99 | 12.99 | 2,544,400 |
26 Feb 2024 | 12.70 | 13.20 | 12.64 | 13.14 | 13.14 | 2,907,300 |
23 Feb 2024 | 12.47 | 13.06 | 12.27 | 12.75 | 12.75 | 3,041,500 |
22 Feb 2024 | 12.51 | 12.61 | 12.30 | 12.44 | 12.44 | 2,200,200 |
21 Feb 2024 | 12.14 | 12.48 | 12.12 | 12.46 | 12.46 | 1,889,500 |
20 Feb 2024 | 12.35 | 12.44 | 12.08 | 12.28 | 12.28 | 1,934,200 |
16 Feb 2024 | 12.43 | 12.58 | 12.33 | 12.41 | 12.41 | 1,660,600 |
15 Feb 2024 | 12.47 | 12.57 | 12.35 | 12.48 | 12.48 | 1,493,800 |
14 Feb 2024 | 12.42 | 12.50 | 12.21 | 12.48 | 12.48 | 1,566,400 |
13 Feb 2024 | 12.55 | 12.55 | 12.18 | 12.29 | 12.29 | 2,528,400 |
12 Feb 2024 | 12.83 | 12.94 | 12.78 | 12.82 | 12.82 | 1,540,800 |
09 Feb 2024 | 12.92 | 12.98 | 12.82 | 12.92 | 12.92 | 1,315,300 |
08 Feb 2024 | 12.86 | 12.94 | 12.80 | 12.88 | 12.88 | 1,572,600 |
07 Feb 2024 | 13.00 | 13.14 | 12.87 | 12.90 | 12.90 | 1,353,100 |
06 Feb 2024 | 12.77 | 13.02 | 12.66 | 12.98 | 12.98 | 1,404,000 |
05 Feb 2024 | 12.68 | 12.86 | 12.53 | 12.79 | 12.79 | 1,405,100 |
02 Feb 2024 | 12.76 | 12.81 | 12.69 | 12.75 | 12.75 | 1,337,200 |
01 Feb 2024 | 12.91 | 12.95 | 12.68 | 12.78 | 12.78 | 2,581,900 |
31 Jan 2024 | 13.00 | 13.18 | 12.87 | 12.92 | 12.92 | 1,951,900 |
30 Jan 2024 | 13.35 | 13.36 | 13.00 | 13.04 | 13.04 | 1,870,900 |
29 Jan 2024 | 13.23 | 13.41 | 13.00 | 13.40 | 13.40 | 2,291,300 |
26 Jan 2024 | 13.76 | 13.80 | 13.30 | 13.32 | 13.32 | 1,543,700 |
25 Jan 2024 | 13.93 | 14.10 | 13.69 | 13.75 | 13.75 | 1,348,600 |
24 Jan 2024 | 14.30 | 14.30 | 13.93 | 13.94 | 13.94 | 973,200 |
23 Jan 2024 | 14.20 | 14.26 | 14.07 | 14.26 | 14.26 | 1,117,400 |
22 Jan 2024 | 13.97 | 14.19 | 13.93 | 14.18 | 14.18 | 1,784,700 |
19 Jan 2024 | 13.97 | 14.06 | 13.82 | 13.95 | 13.95 | 8,313,300 |
18 Jan 2024 | 14.03 | 14.06 | 13.80 | 13.97 | 13.97 | 1,848,400 |
17 Jan 2024 | 14.08 | 14.10 | 13.80 | 13.99 | 13.99 | 2,462,700 |
16 Jan 2024 | 13.93 | 14.41 | 13.83 | 14.18 | 14.18 | 2,037,600 |
12 Jan 2024 | 13.92 | 14.09 | 13.82 | 13.93 | 13.93 | 1,451,500 |
11 Jan 2024 | 13.73 | 13.90 | 13.54 | 13.89 | 13.89 | 1,813,200 |
10 Jan 2024 | 13.87 | 13.87 | 13.43 | 13.81 | 13.81 | 2,177,600 |
09 Jan 2024 | 13.84 | 14.09 | 13.66 | 13.91 | 13.91 | 1,889,000 |
08 Jan 2024 | 14.69 | 14.71 | 13.42 | 13.97 | 13.97 | 4,536,500 |
05 Jan 2024 | 14.95 | 14.95 | 14.51 | 14.74 | 14.74 | 1,754,300 |
04 Jan 2024 | 14.56 | 15.01 | 14.47 | 14.98 | 14.98 | 2,473,500 |
03 Jan 2024 | 14.33 | 14.48 | 14.17 | 14.42 | 14.42 | 1,514,600 |
02 Jan 2024 | 13.98 | 14.54 | 13.95 | 14.38 | 14.38 | 1,514,100 |
29 Dec 2023 | 14.19 | 14.19 | 13.97 | 13.98 | 13.98 | 1,042,400 |
28 Dec 2023 | 14.14 | 14.34 | 14.12 | 14.23 | 14.23 | 1,371,900 |
27 Dec 2023 | 14.03 | 14.15 | 13.97 | 14.13 | 14.13 | 974,100 |
26 Dec 2023 | 13.97 | 14.14 | 13.91 | 14.03 | 14.03 | 928,100 |
22 Dec 2023 | 13.67 | 13.86 | 13.66 | 13.84 | 13.84 | 1,204,800 |
21 Dec 2023 | 13.33 | 13.65 | 13.32 | 13.62 | 13.62 | 1,667,700 |
20 Dec 2023 | 13.72 | 13.72 | 13.24 | 13.26 | 13.26 | 2,171,000 |
19 Dec 2023 | 13.75 | 13.93 | 13.61 | 13.83 | 13.83 | 1,486,900 |
18 Dec 2023 | 13.80 | 13.80 | 13.61 | 13.64 | 13.64 | 1,927,500 |
15 Dec 2023 | 13.67 | 14.07 | 13.48 | 13.66 | 13.66 | 5,233,200 |
14 Dec 2023 | 13.61 | 13.76 | 13.45 | 13.57 | 13.57 | 1,678,700 |
13 Dec 2023 | 13.40 | 13.47 | 13.07 | 13.45 | 13.45 | 2,195,500 |
12 Dec 2023 | 13.48 | 13.48 | 13.19 | 13.39 | 13.39 | 1,627,300 |
11 Dec 2023 | 13.33 | 13.51 | 13.29 | 13.41 | 13.41 | 1,130,600 |
08 Dec 2023 | 13.31 | 13.48 | 13.22 | 13.31 | 13.31 | 1,058,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |