Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 12.36 | 12.73 | 12.31 | 12.68 | 12.68 | 1,619,844 |
25 Apr 2024 | 12.04 | 12.36 | 11.95 | 12.27 | 12.27 | 2,291,200 |
24 Apr 2024 | 12.46 | 12.60 | 12.15 | 12.34 | 12.34 | 3,109,800 |
23 Apr 2024 | 12.00 | 12.56 | 11.91 | 12.33 | 12.33 | 3,337,800 |
22 Apr 2024 | 11.97 | 12.05 | 11.59 | 11.88 | 11.88 | 3,456,300 |
19 Apr 2024 | 12.04 | 12.30 | 11.81 | 11.90 | 11.90 | 4,822,000 |
18 Apr 2024 | 12.30 | 12.63 | 12.14 | 12.34 | 12.34 | 3,549,400 |
17 Apr 2024 | 12.80 | 12.88 | 12.35 | 12.41 | 12.41 | 3,898,700 |
16 Apr 2024 | 12.53 | 12.86 | 12.28 | 12.69 | 12.69 | 7,022,700 |
15 Apr 2024 | 13.95 | 14.02 | 13.17 | 13.22 | 13.22 | 5,292,500 |
12 Apr 2024 | 14.52 | 15.07 | 13.77 | 13.96 | 13.96 | 5,790,800 |
11 Apr 2024 | 14.56 | 14.75 | 14.43 | 14.60 | 14.60 | 2,974,800 |
10 Apr 2024 | 14.55 | 14.79 | 14.30 | 14.55 | 14.55 | 3,901,800 |
09 Apr 2024 | 14.91 | 15.33 | 14.48 | 14.55 | 14.55 | 3,910,800 |
08 Apr 2024 | 14.61 | 15.05 | 14.44 | 14.88 | 14.88 | 3,364,900 |
05 Apr 2024 | 14.68 | 14.93 | 14.32 | 14.51 | 14.51 | 4,242,300 |
04 Apr 2024 | 15.58 | 15.75 | 14.20 | 14.68 | 14.68 | 8,430,600 |
03 Apr 2024 | 14.80 | 15.77 | 14.68 | 15.51 | 15.51 | 7,350,000 |
02 Apr 2024 | 15.27 | 15.34 | 14.88 | 14.99 | 14.99 | 3,845,200 |
01 Apr 2024 | 15.65 | 15.77 | 15.00 | 15.66 | 15.66 | 4,073,200 |
28 Mar 2024 | 15.79 | 16.16 | 15.13 | 15.47 | 15.47 | 4,306,400 |
27 Mar 2024 | 16.00 | 16.19 | 15.67 | 15.74 | 15.74 | 3,859,000 |
26 Mar 2024 | 16.32 | 16.36 | 15.63 | 15.82 | 15.82 | 4,741,200 |
25 Mar 2024 | 16.46 | 17.16 | 16.18 | 16.31 | 16.31 | 4,054,800 |
22 Mar 2024 | 16.86 | 16.88 | 16.25 | 16.33 | 16.33 | 3,778,900 |
21 Mar 2024 | 16.45 | 16.88 | 15.95 | 16.73 | 16.73 | 4,776,300 |
20 Mar 2024 | 15.77 | 16.59 | 15.74 | 16.48 | 16.48 | 5,572,700 |
19 Mar 2024 | 15.55 | 15.82 | 15.28 | 15.64 | 15.64 | 4,491,400 |
18 Mar 2024 | 14.70 | 15.77 | 14.45 | 15.68 | 15.68 | 8,120,400 |
15 Mar 2024 | 14.35 | 14.66 | 14.08 | 14.63 | 14.63 | 5,359,900 |
14 Mar 2024 | 14.80 | 15.00 | 14.22 | 14.40 | 14.40 | 6,077,300 |
13 Mar 2024 | 14.28 | 15.38 | 14.06 | 15.12 | 15.12 | 5,147,000 |
12 Mar 2024 | 14.47 | 14.81 | 14.26 | 14.62 | 14.62 | 3,280,500 |
11 Mar 2024 | 14.34 | 14.93 | 14.18 | 14.47 | 14.47 | 5,235,900 |
08 Mar 2024 | 14.35 | 14.57 | 13.99 | 14.26 | 14.26 | 6,667,700 |
07 Mar 2024 | 14.19 | 14.69 | 14.07 | 14.35 | 14.35 | 5,591,500 |
06 Mar 2024 | 14.10 | 14.19 | 12.75 | 14.00 | 14.00 | 6,464,300 |
05 Mar 2024 | 14.51 | 14.58 | 13.91 | 14.24 | 14.24 | 7,481,300 |
04 Mar 2024 | 13.48 | 14.89 | 13.34 | 14.70 | 14.70 | 15,269,700 |
01 Mar 2024 | 13.16 | 13.30 | 12.73 | 13.12 | 13.12 | 7,378,200 |
29 Feb 2024 | 13.59 | 13.59 | 12.63 | 13.04 | 13.04 | 8,497,400 |
28 Feb 2024 | 13.19 | 13.62 | 12.83 | 13.33 | 13.33 | 12,966,600 |
27 Feb 2024 | 12.33 | 13.91 | 11.38 | 13.43 | 13.43 | 34,615,300 |
26 Feb 2024 | 9.77 | 10.28 | 9.67 | 10.25 | 10.25 | 9,742,900 |
23 Feb 2024 | 9.45 | 9.59 | 9.35 | 9.52 | 9.52 | 3,271,100 |
22 Feb 2024 | 9.48 | 9.52 | 9.25 | 9.45 | 9.45 | 3,885,000 |
21 Feb 2024 | 9.41 | 9.51 | 9.22 | 9.41 | 9.41 | 2,736,300 |
20 Feb 2024 | 9.90 | 9.95 | 9.53 | 9.61 | 9.61 | 3,529,000 |
16 Feb 2024 | 9.96 | 10.09 | 9.86 | 10.03 | 10.03 | 1,753,500 |
15 Feb 2024 | 10.04 | 10.13 | 9.89 | 10.05 | 10.05 | 1,762,200 |
14 Feb 2024 | 9.67 | 10.01 | 9.66 | 9.99 | 9.99 | 2,452,800 |
13 Feb 2024 | 9.50 | 9.80 | 9.14 | 9.48 | 9.48 | 2,980,400 |
12 Feb 2024 | 9.90 | 10.10 | 9.81 | 9.95 | 9.95 | 2,309,800 |
09 Feb 2024 | 9.87 | 10.07 | 9.81 | 9.87 | 9.87 | 2,327,300 |
08 Feb 2024 | 9.43 | 9.90 | 9.39 | 9.85 | 9.85 | 2,397,600 |
07 Feb 2024 | 9.42 | 9.65 | 9.30 | 9.44 | 9.44 | 2,456,600 |
06 Feb 2024 | 8.61 | 9.45 | 8.58 | 9.42 | 9.42 | 3,651,300 |
05 Feb 2024 | 8.83 | 8.83 | 8.51 | 8.56 | 8.56 | 2,061,100 |
02 Feb 2024 | 8.78 | 9.02 | 8.64 | 8.87 | 8.87 | 2,664,500 |
01 Feb 2024 | 8.60 | 8.92 | 8.59 | 8.91 | 8.91 | 1,596,400 |
31 Jan 2024 | 8.78 | 8.93 | 8.55 | 8.58 | 8.58 | 2,095,300 |
30 Jan 2024 | 9.00 | 9.01 | 8.63 | 8.86 | 8.86 | 2,188,500 |
29 Jan 2024 | 8.80 | 9.04 | 8.70 | 9.02 | 9.02 | 1,942,900 |
26 Jan 2024 | 9.13 | 9.21 | 8.82 | 8.82 | 8.82 | 2,600,900 |
25 Jan 2024 | 8.97 | 9.22 | 8.89 | 9.09 | 9.09 | 4,062,200 |
24 Jan 2024 | 8.90 | 8.97 | 8.63 | 8.94 | 8.94 | 3,795,800 |
23 Jan 2024 | 8.82 | 8.86 | 8.60 | 8.75 | 8.75 | 1,821,600 |
22 Jan 2024 | 8.45 | 8.82 | 8.44 | 8.69 | 8.69 | 2,712,300 |
19 Jan 2024 | 8.46 | 8.46 | 8.20 | 8.32 | 8.32 | 1,738,800 |
18 Jan 2024 | 8.47 | 8.55 | 8.14 | 8.42 | 8.42 | 2,040,400 |
17 Jan 2024 | 8.25 | 8.50 | 8.24 | 8.41 | 8.41 | 1,738,600 |
16 Jan 2024 | 8.46 | 8.63 | 8.33 | 8.46 | 8.46 | 2,352,900 |
12 Jan 2024 | 8.78 | 9.02 | 8.55 | 8.57 | 8.57 | 1,857,200 |
11 Jan 2024 | 8.58 | 8.78 | 8.40 | 8.76 | 8.76 | 2,419,300 |
10 Jan 2024 | 8.50 | 8.78 | 8.40 | 8.63 | 8.63 | 2,453,500 |
09 Jan 2024 | 8.68 | 8.82 | 8.51 | 8.54 | 8.54 | 2,186,400 |
08 Jan 2024 | 8.36 | 8.84 | 8.34 | 8.81 | 8.81 | 2,561,900 |
05 Jan 2024 | 8.38 | 8.54 | 8.09 | 8.35 | 8.35 | 3,771,800 |
04 Jan 2024 | 9.05 | 9.27 | 8.43 | 8.47 | 8.47 | 4,628,900 |
03 Jan 2024 | 9.49 | 9.63 | 9.05 | 9.05 | 9.05 | 4,461,300 |
02 Jan 2024 | 8.80 | 9.85 | 8.70 | 9.64 | 9.64 | 5,779,100 |
29 Dec 2023 | 9.05 | 9.13 | 8.88 | 8.90 | 8.90 | 1,844,200 |
28 Dec 2023 | 8.90 | 9.04 | 8.78 | 9.03 | 9.03 | 2,144,200 |
27 Dec 2023 | 8.75 | 9.09 | 8.73 | 8.92 | 8.92 | 3,810,700 |
26 Dec 2023 | 8.65 | 8.89 | 8.64 | 8.69 | 8.69 | 2,168,700 |
22 Dec 2023 | 8.51 | 8.69 | 8.37 | 8.59 | 8.59 | 2,261,100 |
21 Dec 2023 | 8.41 | 8.62 | 8.38 | 8.60 | 8.60 | 1,882,500 |
20 Dec 2023 | 8.71 | 8.71 | 8.30 | 8.34 | 8.34 | 2,334,100 |
19 Dec 2023 | 8.73 | 8.91 | 8.70 | 8.75 | 8.75 | 1,970,700 |
18 Dec 2023 | 8.46 | 8.78 | 8.38 | 8.64 | 8.64 | 2,108,200 |
15 Dec 2023 | 8.74 | 8.77 | 8.42 | 8.45 | 8.45 | 2,878,500 |
14 Dec 2023 | 8.85 | 8.93 | 8.57 | 8.71 | 8.71 | 3,682,300 |
13 Dec 2023 | 8.46 | 8.70 | 8.30 | 8.68 | 8.68 | 2,913,000 |
12 Dec 2023 | 8.84 | 8.84 | 8.19 | 8.44 | 8.44 | 4,469,000 |
11 Dec 2023 | 8.66 | 8.88 | 8.64 | 8.80 | 8.80 | 1,490,900 |
08 Dec 2023 | 8.67 | 8.77 | 8.60 | 8.64 | 8.64 | 1,904,100 |
07 Dec 2023 | 8.85 | 8.85 | 8.58 | 8.72 | 8.72 | 1,727,200 |
06 Dec 2023 | 8.97 | 9.24 | 8.88 | 8.90 | 8.90 | 1,998,400 |
05 Dec 2023 | 8.80 | 8.86 | 8.64 | 8.84 | 8.84 | 1,786,700 |
04 Dec 2023 | 8.85 | 8.93 | 8.65 | 8.89 | 8.89 | 2,712,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |