Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 10.01 | 10.12 | 9.93 | 9.99 | 9.99 | 1,706,700 |
17 Apr 2024 | 10.25 | 10.40 | 9.98 | 10.03 | 10.03 | 1,750,600 |
16 Apr 2024 | 10.26 | 10.34 | 10.10 | 10.23 | 10.23 | 1,733,900 |
15 Apr 2024 | 10.59 | 10.65 | 10.27 | 10.33 | 10.33 | 2,506,700 |
12 Apr 2024 | 10.76 | 10.84 | 10.47 | 10.56 | 10.56 | 3,287,700 |
11 Apr 2024 | 11.02 | 11.02 | 10.53 | 10.91 | 10.91 | 3,200,500 |
10 Apr 2024 | 11.10 | 11.32 | 10.92 | 10.94 | 10.94 | 5,193,500 |
09 Apr 2024 | 12.21 | 12.36 | 10.91 | 11.22 | 11.22 | 6,596,300 |
08 Apr 2024 | 12.98 | 13.15 | 12.96 | 13.14 | 13.14 | 635,500 |
05 Apr 2024 | 13.00 | 13.07 | 12.83 | 12.94 | 12.94 | 797,800 |
04 Apr 2024 | 13.50 | 13.53 | 12.99 | 13.04 | 13.04 | 1,147,800 |
03 Apr 2024 | 12.79 | 13.39 | 12.79 | 13.30 | 13.30 | 1,055,900 |
02 Apr 2024 | 12.94 | 13.11 | 12.87 | 12.91 | 12.91 | 1,087,200 |
01 Apr 2024 | 13.47 | 13.68 | 12.93 | 13.06 | 13.06 | 1,293,300 |
28 Mar 2024 | 13.52 | 13.60 | 13.35 | 13.44 | 13.44 | 979,100 |
27 Mar 2024 | 13.16 | 13.54 | 13.15 | 13.52 | 13.52 | 1,217,000 |
26 Mar 2024 | 13.05 | 13.36 | 13.05 | 13.08 | 13.08 | 869,200 |
25 Mar 2024 | 13.20 | 13.41 | 12.89 | 12.95 | 12.95 | 804,900 |
22 Mar 2024 | 13.26 | 13.39 | 13.09 | 13.19 | 13.19 | 913,300 |
21 Mar 2024 | 12.98 | 13.62 | 12.90 | 13.30 | 13.30 | 1,571,600 |
20 Mar 2024 | 12.63 | 12.94 | 12.40 | 12.93 | 12.93 | 1,310,600 |
19 Mar 2024 | 12.35 | 12.67 | 12.32 | 12.63 | 12.63 | 982,700 |
18 Mar 2024 | 12.45 | 12.57 | 12.36 | 12.40 | 12.40 | 1,343,400 |
15 Mar 2024 | 12.80 | 13.03 | 12.35 | 12.55 | 12.55 | 1,784,100 |
14 Mar 2024 | 12.95 | 13.01 | 12.79 | 12.86 | 12.86 | 864,700 |
13 Mar 2024 | 12.89 | 13.06 | 12.73 | 12.94 | 12.94 | 1,005,400 |
12 Mar 2024 | 13.09 | 13.24 | 12.95 | 12.96 | 12.96 | 949,900 |
11 Mar 2024 | 13.04 | 13.19 | 12.95 | 13.02 | 13.02 | 743,000 |
08 Mar 2024 | 13.06 | 13.22 | 12.98 | 13.06 | 13.06 | 1,018,600 |
07 Mar 2024 | 12.92 | 13.06 | 12.74 | 12.93 | 12.93 | 1,022,700 |
06 Mar 2024 | 12.98 | 13.11 | 12.87 | 12.98 | 12.98 | 1,092,900 |
05 Mar 2024 | 12.96 | 13.18 | 12.84 | 12.96 | 12.96 | 1,162,900 |
04 Mar 2024 | 13.44 | 13.48 | 13.07 | 13.10 | 13.10 | 977,200 |
01 Mar 2024 | 13.15 | 13.84 | 13.15 | 13.37 | 13.37 | 1,579,200 |
29 Feb 2024 | 13.20 | 13.29 | 12.99 | 13.13 | 13.13 | 1,787,600 |
28 Feb 2024 | 13.04 | 13.16 | 12.80 | 12.90 | 12.90 | 1,786,300 |
27 Feb 2024 | 13.40 | 13.40 | 13.08 | 13.16 | 13.16 | 1,477,700 |
26 Feb 2024 | 13.19 | 13.60 | 13.19 | 13.31 | 13.31 | 1,021,000 |
23 Feb 2024 | 13.44 | 13.45 | 13.16 | 13.26 | 13.26 | 882,700 |
22 Feb 2024 | 13.41 | 13.54 | 13.32 | 13.43 | 13.43 | 2,072,200 |
21 Feb 2024 | 13.28 | 13.44 | 13.24 | 13.38 | 13.38 | 1,051,400 |
20 Feb 2024 | 13.43 | 13.68 | 13.39 | 13.45 | 13.45 | 1,189,500 |
16 Feb 2024 | 13.60 | 13.79 | 13.40 | 13.67 | 13.67 | 1,571,700 |
15 Feb 2024 | 14.10 | 14.16 | 13.56 | 13.67 | 13.67 | 2,464,600 |
14 Feb 2024 | 13.32 | 14.18 | 13.30 | 14.05 | 14.05 | 2,039,700 |
13 Feb 2024 | 13.46 | 13.69 | 13.15 | 13.24 | 13.24 | 1,810,200 |
12 Feb 2024 | 13.68 | 14.09 | 13.68 | 14.04 | 14.04 | 1,979,200 |
09 Feb 2024 | 13.03 | 13.72 | 13.03 | 13.70 | 13.70 | 2,140,100 |
08 Feb 2024 | 12.94 | 13.25 | 12.91 | 13.00 | 13.00 | 1,453,400 |
07 Feb 2024 | 13.17 | 13.47 | 12.88 | 12.94 | 12.94 | 1,735,000 |
06 Feb 2024 | 12.75 | 13.24 | 12.73 | 13.11 | 13.11 | 2,044,100 |
05 Feb 2024 | 13.07 | 13.22 | 12.73 | 12.75 | 12.75 | 2,469,700 |
02 Feb 2024 | 12.58 | 13.31 | 12.48 | 13.14 | 13.14 | 3,913,600 |
01 Feb 2024 | 11.79 | 12.75 | 11.79 | 12.59 | 12.59 | 6,891,300 |
31 Jan 2024 | 11.71 | 11.85 | 11.38 | 11.70 | 11.70 | 3,003,000 |
30 Jan 2024 | 11.66 | 12.39 | 11.26 | 11.85 | 11.85 | 10,029,300 |
29 Jan 2024 | 11.29 | 11.68 | 11.28 | 11.64 | 11.64 | 2,695,700 |
26 Jan 2024 | 11.20 | 11.34 | 11.17 | 11.25 | 11.25 | 1,871,800 |
25 Jan 2024 | 11.35 | 11.45 | 11.07 | 11.18 | 11.18 | 2,136,100 |
24 Jan 2024 | 11.71 | 11.72 | 11.53 | 11.56 | 11.56 | 853,400 |
23 Jan 2024 | 11.82 | 12.00 | 11.48 | 11.59 | 11.59 | 1,609,400 |
22 Jan 2024 | 11.50 | 11.67 | 11.31 | 11.66 | 11.66 | 3,200,300 |
19 Jan 2024 | 11.88 | 11.88 | 11.47 | 11.50 | 11.50 | 1,896,000 |
18 Jan 2024 | 12.00 | 12.00 | 11.75 | 11.84 | 11.84 | 1,273,700 |
17 Jan 2024 | 11.83 | 11.97 | 11.66 | 11.93 | 11.93 | 1,037,000 |
16 Jan 2024 | 12.01 | 12.09 | 11.91 | 11.98 | 11.98 | 1,154,500 |
12 Jan 2024 | 12.37 | 12.40 | 12.15 | 12.17 | 12.17 | 907,600 |
11 Jan 2024 | 12.38 | 12.40 | 11.96 | 12.23 | 12.23 | 1,809,600 |
10 Jan 2024 | 12.69 | 12.73 | 12.33 | 12.44 | 12.44 | 1,336,200 |
09 Jan 2024 | 12.60 | 12.80 | 12.53 | 12.76 | 12.76 | 1,451,400 |
08 Jan 2024 | 12.47 | 12.86 | 12.38 | 12.75 | 12.75 | 1,777,800 |
05 Jan 2024 | 12.48 | 12.65 | 12.32 | 12.52 | 12.52 | 1,372,700 |
04 Jan 2024 | 12.15 | 12.58 | 12.03 | 12.51 | 12.51 | 2,242,400 |
03 Jan 2024 | 12.96 | 13.05 | 11.64 | 12.09 | 12.09 | 5,408,700 |
02 Jan 2024 | 13.05 | 13.35 | 13.02 | 13.18 | 13.18 | 2,817,200 |
29 Dec 2023 | 12.91 | 13.16 | 12.79 | 13.04 | 13.04 | 2,419,600 |
28 Dec 2023 | 12.59 | 12.94 | 12.50 | 12.93 | 12.93 | 1,859,100 |
27 Dec 2023 | 12.60 | 12.84 | 12.47 | 12.55 | 12.55 | 1,851,300 |
26 Dec 2023 | 12.39 | 12.55 | 12.33 | 12.51 | 12.51 | 915,100 |
22 Dec 2023 | 12.37 | 12.42 | 12.07 | 12.36 | 12.36 | 1,482,200 |
21 Dec 2023 | 12.16 | 12.78 | 12.00 | 12.29 | 12.29 | 4,592,200 |
20 Dec 2023 | 11.47 | 12.23 | 11.40 | 11.89 | 11.89 | 3,082,600 |
19 Dec 2023 | 11.20 | 11.50 | 11.06 | 11.45 | 11.45 | 2,115,400 |
18 Dec 2023 | 11.07 | 11.15 | 10.82 | 11.07 | 11.07 | 1,349,400 |
15 Dec 2023 | 11.04 | 11.12 | 10.74 | 10.97 | 10.97 | 3,808,500 |
14 Dec 2023 | 10.94 | 11.38 | 10.46 | 10.90 | 10.90 | 3,017,100 |
13 Dec 2023 | 10.44 | 10.90 | 10.14 | 10.52 | 10.52 | 3,482,800 |
12 Dec 2023 | 10.51 | 10.54 | 10.11 | 10.14 | 10.14 | 1,419,800 |
11 Dec 2023 | 10.47 | 10.63 | 10.27 | 10.56 | 10.56 | 1,554,200 |
08 Dec 2023 | 10.32 | 10.65 | 10.05 | 10.51 | 10.51 | 1,509,800 |
07 Dec 2023 | 10.19 | 10.48 | 10.01 | 10.33 | 10.33 | 1,016,800 |
06 Dec 2023 | 10.39 | 10.54 | 10.12 | 10.13 | 10.13 | 1,206,200 |
05 Dec 2023 | 10.77 | 10.77 | 9.75 | 10.26 | 10.26 | 5,762,300 |
04 Dec 2023 | 11.17 | 11.34 | 10.69 | 10.79 | 10.79 | 1,456,500 |
01 Dec 2023 | 11.06 | 11.28 | 10.95 | 11.18 | 11.18 | 882,200 |
30 Nov 2023 | 11.21 | 11.30 | 10.91 | 11.06 | 11.06 | 1,344,300 |
29 Nov 2023 | 10.93 | 11.18 | 10.93 | 11.13 | 11.13 | 1,266,100 |
28 Nov 2023 | 10.88 | 11.02 | 10.78 | 10.93 | 10.93 | 804,500 |
27 Nov 2023 | 10.92 | 11.04 | 10.80 | 10.92 | 10.92 | 777,500 |
24 Nov 2023 | 10.94 | 11.06 | 10.90 | 10.97 | 10.97 | 255,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |