Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 13.14 | 13.19 | 12.73 | 12.91 | 12.91 | 1,607,400 |
30 Apr 2024 | 13.88 | 13.88 | 13.16 | 13.18 | 13.18 | 1,218,000 |
29 Apr 2024 | 13.87 | 14.07 | 13.82 | 14.02 | 14.02 | 858,900 |
26 Apr 2024 | 13.75 | 13.95 | 13.64 | 13.94 | 13.94 | 674,400 |
25 Apr 2024 | 13.49 | 13.81 | 13.34 | 13.78 | 13.78 | 1,254,200 |
24 Apr 2024 | 13.71 | 13.77 | 13.47 | 13.53 | 13.53 | 1,410,400 |
23 Apr 2024 | 13.54 | 13.86 | 13.42 | 13.75 | 13.75 | 1,416,200 |
22 Apr 2024 | 13.57 | 13.80 | 13.32 | 13.57 | 13.57 | 1,013,300 |
19 Apr 2024 | 13.18 | 13.64 | 13.15 | 13.54 | 13.54 | 1,010,900 |
18 Apr 2024 | 13.36 | 13.53 | 13.20 | 13.28 | 13.28 | 983,300 |
17 Apr 2024 | 13.29 | 13.53 | 13.23 | 13.27 | 13.27 | 1,194,000 |
16 Apr 2024 | 13.50 | 13.65 | 13.24 | 13.31 | 13.31 | 1,313,200 |
15 Apr 2024 | 14.03 | 14.15 | 13.55 | 13.57 | 13.57 | 1,134,200 |
12 Apr 2024 | 14.28 | 14.51 | 14.01 | 14.07 | 14.07 | 1,603,300 |
11 Apr 2024 | 14.37 | 14.41 | 13.97 | 14.19 | 14.19 | 1,429,400 |
10 Apr 2024 | 14.33 | 14.56 | 14.11 | 14.36 | 14.36 | 1,944,300 |
09 Apr 2024 | 14.45 | 14.67 | 14.42 | 14.52 | 14.52 | 2,130,400 |
08 Apr 2024 | 14.33 | 14.48 | 14.22 | 14.40 | 14.40 | 1,499,800 |
05 Apr 2024 | 14.15 | 14.44 | 13.95 | 14.33 | 14.33 | 1,281,500 |
04 Apr 2024 | 14.08 | 14.20 | 13.88 | 14.12 | 14.12 | 1,550,100 |
03 Apr 2024 | 13.98 | 14.19 | 13.91 | 14.05 | 14.05 | 1,740,700 |
02 Apr 2024 | 13.92 | 14.12 | 13.58 | 13.96 | 13.96 | 2,101,900 |
01 Apr 2024 | 13.93 | 13.99 | 13.65 | 13.92 | 13.92 | 1,281,500 |
28 Mar 2024 | 13.83 | 13.96 | 13.68 | 13.93 | 13.93 | 1,563,400 |
27 Mar 2024 | 13.17 | 13.67 | 13.13 | 13.65 | 13.65 | 1,751,100 |
26 Mar 2024 | 13.67 | 13.67 | 13.15 | 13.17 | 13.17 | 1,166,600 |
25 Mar 2024 | 13.41 | 13.67 | 13.41 | 13.59 | 13.59 | 1,428,600 |
22 Mar 2024 | 13.68 | 13.77 | 13.34 | 13.46 | 13.46 | 1,512,800 |
21 Mar 2024 | 13.70 | 13.91 | 13.62 | 13.72 | 13.72 | 1,477,600 |
20 Mar 2024 | 13.29 | 13.81 | 13.18 | 13.74 | 13.74 | 2,369,300 |
19 Mar 2024 | 12.91 | 13.51 | 12.91 | 13.29 | 13.29 | 2,470,200 |
18 Mar 2024 | 13.30 | 13.32 | 12.80 | 13.01 | 13.01 | 2,033,200 |
15 Mar 2024 | 12.78 | 13.14 | 12.78 | 12.85 | 12.85 | 4,527,000 |
14 Mar 2024 | 13.06 | 13.15 | 12.65 | 12.82 | 12.82 | 3,592,400 |
13 Mar 2024 | 12.83 | 13.14 | 12.65 | 13.00 | 13.00 | 3,281,100 |
12 Mar 2024 | 12.78 | 12.83 | 12.56 | 12.82 | 12.82 | 1,207,300 |
11 Mar 2024 | 12.63 | 12.85 | 12.53 | 12.70 | 12.70 | 1,254,000 |
08 Mar 2024 | 12.66 | 13.02 | 12.51 | 12.72 | 12.72 | 1,728,600 |
07 Mar 2024 | 12.87 | 12.92 | 12.48 | 12.52 | 12.52 | 2,351,900 |
06 Mar 2024 | 13.21 | 13.33 | 12.67 | 12.83 | 12.83 | 1,886,500 |
05 Mar 2024 | 13.12 | 13.48 | 12.97 | 13.04 | 13.04 | 1,736,400 |
04 Mar 2024 | 13.51 | 13.58 | 12.97 | 13.25 | 13.25 | 2,241,800 |
01 Mar 2024 | 13.31 | 13.56 | 13.18 | 13.33 | 13.33 | 2,304,200 |
29 Feb 2024 | 13.04 | 13.55 | 12.69 | 13.19 | 13.19 | 2,511,600 |
28 Feb 2024 | 13.04 | 13.40 | 12.96 | 13.00 | 13.00 | 2,515,800 |
27 Feb 2024 | 13.11 | 13.39 | 13.03 | 13.21 | 13.21 | 1,742,300 |
26 Feb 2024 | 12.75 | 12.98 | 12.66 | 12.96 | 12.96 | 975,700 |
23 Feb 2024 | 12.96 | 13.03 | 12.70 | 12.95 | 12.95 | 883,700 |
22 Feb 2024 | 13.12 | 13.25 | 12.90 | 13.20 | 13.20 | 1,073,400 |
21 Feb 2024 | 13.12 | 13.42 | 13.08 | 13.25 | 13.25 | 1,095,300 |
20 Feb 2024 | 13.09 | 13.27 | 12.86 | 13.03 | 13.03 | 984,500 |
16 Feb 2024 | 13.00 | 13.35 | 12.84 | 13.16 | 13.16 | 1,109,500 |
15 Feb 2024 | 12.33 | 13.00 | 12.33 | 12.99 | 12.99 | 2,197,100 |
14 Feb 2024 | 12.41 | 12.59 | 12.20 | 12.29 | 12.29 | 1,168,900 |
13 Feb 2024 | 12.47 | 12.60 | 12.25 | 12.30 | 12.30 | 1,388,300 |
12 Feb 2024 | 12.30 | 12.86 | 12.30 | 12.63 | 12.63 | 1,182,900 |
09 Feb 2024 | 12.29 | 12.56 | 12.17 | 12.30 | 12.30 | 1,410,500 |
08 Feb 2024 | 12.26 | 12.53 | 12.21 | 12.33 | 12.33 | 1,479,400 |
07 Feb 2024 | 12.03 | 12.25 | 11.78 | 12.21 | 12.21 | 2,068,600 |
06 Feb 2024 | 11.96 | 12.25 | 11.86 | 12.01 | 12.01 | 1,531,700 |
05 Feb 2024 | 12.10 | 12.10 | 11.75 | 11.99 | 11.99 | 1,733,200 |
02 Feb 2024 | 12.47 | 12.50 | 12.15 | 12.23 | 12.23 | 1,619,000 |
01 Feb 2024 | 13.10 | 13.14 | 12.47 | 12.55 | 12.55 | 2,111,100 |
31 Jan 2024 | 13.60 | 13.60 | 12.91 | 12.97 | 12.97 | 2,619,700 |
30 Jan 2024 | 13.27 | 13.65 | 13.20 | 13.60 | 13.60 | 1,592,800 |
29 Jan 2024 | 13.20 | 13.52 | 12.94 | 13.40 | 13.40 | 3,437,600 |
26 Jan 2024 | 13.32 | 13.45 | 13.02 | 13.18 | 13.18 | 1,610,500 |
25 Jan 2024 | 13.33 | 13.33 | 12.90 | 13.26 | 13.26 | 1,489,400 |
24 Jan 2024 | 12.99 | 13.07 | 12.72 | 13.04 | 13.04 | 1,765,800 |
23 Jan 2024 | 13.07 | 13.33 | 12.69 | 12.82 | 12.82 | 2,483,400 |
22 Jan 2024 | 12.90 | 13.27 | 12.70 | 13.02 | 13.02 | 5,836,000 |
19 Jan 2024 | 12.44 | 12.85 | 12.20 | 12.73 | 12.73 | 14,833,100 |
18 Jan 2024 | 12.61 | 12.73 | 12.10 | 12.61 | 12.61 | 15,699,400 |
17 Jan 2024 | 12.51 | 12.72 | 12.31 | 12.53 | 12.53 | 1,126,700 |
16 Jan 2024 | 13.40 | 13.89 | 12.64 | 12.65 | 12.65 | 2,333,300 |
12 Jan 2024 | 13.61 | 13.69 | 13.31 | 13.51 | 13.51 | 772,000 |
11 Jan 2024 | 13.08 | 13.31 | 13.05 | 13.14 | 13.14 | 855,400 |
10 Jan 2024 | 13.18 | 13.18 | 12.88 | 13.06 | 13.06 | 692,700 |
09 Jan 2024 | 13.52 | 13.52 | 13.08 | 13.22 | 13.22 | 872,000 |
08 Jan 2024 | 13.34 | 13.58 | 13.16 | 13.57 | 13.57 | 755,600 |
05 Jan 2024 | 13.88 | 13.93 | 13.61 | 13.71 | 13.71 | 979,200 |
04 Jan 2024 | 14.70 | 14.77 | 13.73 | 13.73 | 13.73 | 1,119,800 |
03 Jan 2024 | 14.43 | 14.77 | 14.20 | 14.66 | 14.66 | 1,515,400 |
02 Jan 2024 | 14.32 | 14.65 | 14.28 | 14.40 | 14.40 | 796,500 |
29 Dec 2023 | 14.42 | 14.53 | 14.18 | 14.23 | 14.23 | 709,900 |
28 Dec 2023 | 14.48 | 14.56 | 14.32 | 14.33 | 14.33 | 592,500 |
27 Dec 2023 | 14.62 | 14.63 | 14.37 | 14.50 | 14.50 | 713,000 |
26 Dec 2023 | 14.52 | 14.68 | 14.39 | 14.49 | 14.49 | 744,000 |
22 Dec 2023 | 14.37 | 14.65 | 14.26 | 14.31 | 14.31 | 554,500 |
21 Dec 2023 | 14.22 | 14.30 | 13.95 | 14.27 | 14.27 | 734,500 |
20 Dec 2023 | 14.60 | 14.69 | 14.14 | 14.16 | 14.16 | 1,238,900 |
19 Dec 2023 | 14.14 | 14.58 | 14.05 | 14.54 | 14.54 | 1,259,400 |
18 Dec 2023 | 14.38 | 14.68 | 14.21 | 14.22 | 14.22 | 1,085,500 |
15 Dec 2023 | 14.26 | 14.32 | 13.74 | 14.05 | 14.05 | 5,408,200 |
14 Dec 2023 | 13.67 | 14.24 | 13.64 | 14.11 | 14.11 | 2,197,900 |
13 Dec 2023 | 12.76 | 13.31 | 12.56 | 13.31 | 13.31 | 1,572,700 |
12 Dec 2023 | 12.74 | 12.74 | 12.45 | 12.64 | 12.64 | 1,258,900 |
11 Dec 2023 | 13.29 | 13.33 | 12.90 | 13.00 | 13.00 | 1,209,400 |
08 Dec 2023 | 13.01 | 13.43 | 12.94 | 13.43 | 13.43 | 1,503,800 |
07 Dec 2023 | 12.60 | 12.88 | 12.44 | 12.88 | 12.88 | 1,543,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |