Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.61 | 12.81 | 12.40 | 12.58 | 12.58 | 385,618 |
02 May 2024 | 12.22 | 12.50 | 12.11 | 12.30 | 12.30 | 875,700 |
01 May 2024 | 11.73 | 12.44 | 11.66 | 11.98 | 11.98 | 1,150,800 |
30 Apr 2024 | 12.29 | 12.29 | 11.67 | 11.74 | 11.74 | 1,476,100 |
29 Apr 2024 | 12.94 | 13.02 | 12.33 | 12.47 | 12.47 | 1,083,600 |
26 Apr 2024 | 12.82 | 13.26 | 12.73 | 12.92 | 12.92 | 923,600 |
25 Apr 2024 | 12.88 | 12.95 | 12.48 | 12.75 | 12.75 | 1,255,400 |
24 Apr 2024 | 13.35 | 13.44 | 12.90 | 13.08 | 13.08 | 1,311,200 |
23 Apr 2024 | 12.41 | 13.43 | 12.41 | 13.40 | 13.40 | 1,132,800 |
22 Apr 2024 | 12.08 | 12.47 | 12.00 | 12.38 | 12.38 | 1,135,900 |
19 Apr 2024 | 11.82 | 12.25 | 11.77 | 12.05 | 12.05 | 1,008,700 |
18 Apr 2024 | 12.14 | 12.14 | 11.81 | 11.88 | 11.88 | 1,070,500 |
17 Apr 2024 | 12.69 | 12.69 | 11.95 | 12.09 | 12.09 | 995,600 |
16 Apr 2024 | 12.91 | 12.91 | 12.50 | 12.61 | 12.61 | 1,213,500 |
15 Apr 2024 | 13.34 | 13.58 | 13.03 | 13.03 | 13.03 | 883,000 |
12 Apr 2024 | 13.44 | 13.60 | 12.94 | 13.22 | 13.22 | 837,400 |
11 Apr 2024 | 13.62 | 13.70 | 13.21 | 13.54 | 13.54 | 894,000 |
10 Apr 2024 | 13.43 | 13.74 | 13.15 | 13.39 | 13.39 | 871,100 |
09 Apr 2024 | 13.44 | 13.80 | 13.33 | 13.79 | 13.79 | 792,100 |
08 Apr 2024 | 13.27 | 13.64 | 13.27 | 13.43 | 13.43 | 1,645,400 |
05 Apr 2024 | 13.12 | 13.40 | 13.00 | 13.03 | 13.03 | 1,201,300 |
04 Apr 2024 | 13.52 | 13.58 | 13.14 | 13.21 | 13.21 | 1,014,500 |
03 Apr 2024 | 13.17 | 13.37 | 13.02 | 13.32 | 13.32 | 1,692,100 |
02 Apr 2024 | 13.79 | 14.08 | 13.11 | 13.19 | 13.19 | 1,647,900 |
01 Apr 2024 | 13.74 | 14.06 | 13.65 | 14.00 | 14.00 | 1,381,100 |
28 Mar 2024 | 13.32 | 13.71 | 13.25 | 13.61 | 13.61 | 1,225,400 |
27 Mar 2024 | 12.84 | 13.32 | 12.73 | 13.25 | 13.25 | 1,816,600 |
26 Mar 2024 | 13.07 | 13.24 | 12.63 | 12.75 | 12.75 | 1,630,900 |
25 Mar 2024 | 12.83 | 13.12 | 12.83 | 12.94 | 12.94 | 1,488,900 |
22 Mar 2024 | 12.60 | 12.90 | 12.55 | 12.75 | 12.75 | 1,121,000 |
21 Mar 2024 | 12.22 | 12.83 | 12.22 | 12.73 | 12.73 | 1,650,800 |
20 Mar 2024 | 11.67 | 12.22 | 11.67 | 12.20 | 12.20 | 735,600 |
19 Mar 2024 | 11.50 | 11.77 | 11.46 | 11.67 | 11.67 | 1,090,100 |
18 Mar 2024 | 11.80 | 11.80 | 11.49 | 11.62 | 11.62 | 842,600 |
15 Mar 2024 | 11.67 | 11.83 | 11.48 | 11.75 | 11.75 | 1,429,700 |
14 Mar 2024 | 11.50 | 11.75 | 11.35 | 11.73 | 11.73 | 1,083,100 |
13 Mar 2024 | 11.48 | 11.74 | 11.36 | 11.50 | 11.50 | 805,300 |
12 Mar 2024 | 11.96 | 11.98 | 11.39 | 11.46 | 11.46 | 2,001,100 |
11 Mar 2024 | 12.00 | 12.13 | 11.79 | 11.95 | 11.95 | 941,500 |
08 Mar 2024 | 12.56 | 12.61 | 12.04 | 12.15 | 12.15 | 1,099,100 |
07 Mar 2024 | 12.32 | 12.55 | 12.30 | 12.43 | 12.43 | 922,000 |
06 Mar 2024 | 12.15 | 12.31 | 11.63 | 12.23 | 12.23 | 1,723,900 |
05 Mar 2024 | 12.41 | 12.56 | 11.94 | 12.12 | 12.12 | 1,755,000 |
04 Mar 2024 | 12.84 | 12.95 | 12.17 | 12.49 | 12.49 | 2,080,100 |
01 Mar 2024 | 12.70 | 13.12 | 12.35 | 12.90 | 12.90 | 3,158,700 |
29 Feb 2024 | 12.96 | 13.03 | 12.59 | 12.71 | 12.71 | 2,882,200 |
28 Feb 2024 | 13.35 | 13.65 | 12.40 | 12.79 | 12.79 | 4,326,200 |
27 Feb 2024 | 14.08 | 15.25 | 14.07 | 15.04 | 15.04 | 1,942,300 |
26 Feb 2024 | 14.10 | 14.38 | 13.93 | 13.97 | 13.97 | 1,080,300 |
23 Feb 2024 | 14.15 | 14.59 | 14.00 | 14.24 | 14.24 | 983,100 |
22 Feb 2024 | 13.90 | 14.33 | 13.77 | 14.14 | 14.14 | 735,500 |
21 Feb 2024 | 14.09 | 14.32 | 13.90 | 14.00 | 14.00 | 862,200 |
20 Feb 2024 | 14.32 | 14.48 | 14.04 | 14.07 | 14.07 | 1,081,500 |
16 Feb 2024 | 14.52 | 14.78 | 14.18 | 14.50 | 14.50 | 973,400 |
15 Feb 2024 | 14.55 | 14.87 | 14.32 | 14.74 | 14.74 | 808,400 |
14 Feb 2024 | 14.07 | 14.49 | 13.82 | 14.38 | 14.38 | 849,900 |
13 Feb 2024 | 13.76 | 13.90 | 13.52 | 13.76 | 13.76 | 991,800 |
12 Feb 2024 | 13.90 | 14.64 | 13.90 | 14.35 | 14.35 | 975,900 |
09 Feb 2024 | 13.80 | 14.00 | 13.78 | 13.89 | 13.89 | 677,400 |
08 Feb 2024 | 13.50 | 13.93 | 13.46 | 13.82 | 13.82 | 807,800 |
07 Feb 2024 | 13.94 | 13.94 | 13.49 | 13.51 | 13.51 | 772,400 |
06 Feb 2024 | 13.27 | 14.01 | 13.22 | 13.97 | 13.97 | 952,400 |
05 Feb 2024 | 13.55 | 13.89 | 13.07 | 13.25 | 13.25 | 785,300 |
02 Feb 2024 | 12.84 | 13.78 | 12.83 | 13.72 | 13.72 | 942,800 |
01 Feb 2024 | 12.87 | 13.15 | 12.73 | 13.05 | 13.05 | 731,500 |
31 Jan 2024 | 13.24 | 13.58 | 12.72 | 12.75 | 12.75 | 1,539,400 |
30 Jan 2024 | 13.09 | 13.40 | 12.98 | 13.27 | 13.27 | 530,400 |
29 Jan 2024 | 12.97 | 13.23 | 12.80 | 13.18 | 13.18 | 463,300 |
26 Jan 2024 | 13.36 | 13.51 | 12.96 | 12.97 | 12.97 | 637,300 |
25 Jan 2024 | 13.27 | 13.36 | 13.10 | 13.22 | 13.22 | 730,400 |
24 Jan 2024 | 13.51 | 13.51 | 13.04 | 13.05 | 13.05 | 702,900 |
23 Jan 2024 | 13.49 | 13.52 | 13.07 | 13.31 | 13.31 | 1,002,200 |
22 Jan 2024 | 13.26 | 13.44 | 13.06 | 13.24 | 13.24 | 1,137,800 |
19 Jan 2024 | 13.29 | 13.40 | 12.93 | 13.18 | 13.18 | 922,800 |
18 Jan 2024 | 13.10 | 13.26 | 12.91 | 13.25 | 13.25 | 762,600 |
17 Jan 2024 | 13.17 | 13.17 | 12.70 | 12.99 | 12.99 | 832,600 |
16 Jan 2024 | 13.54 | 13.60 | 13.10 | 13.25 | 13.25 | 1,021,100 |
12 Jan 2024 | 14.24 | 14.28 | 13.61 | 13.76 | 13.76 | 699,300 |
11 Jan 2024 | 13.93 | 14.03 | 13.49 | 13.93 | 13.93 | 813,400 |
10 Jan 2024 | 13.95 | 14.42 | 13.82 | 14.10 | 14.10 | 1,152,200 |
09 Jan 2024 | 14.38 | 14.39 | 13.85 | 13.91 | 13.91 | 863,400 |
08 Jan 2024 | 13.81 | 14.85 | 13.58 | 14.58 | 14.58 | 1,113,200 |
05 Jan 2024 | 14.09 | 14.52 | 13.77 | 13.79 | 13.79 | 1,174,600 |
04 Jan 2024 | 14.37 | 14.52 | 13.90 | 14.29 | 14.29 | 1,244,500 |
03 Jan 2024 | 14.69 | 14.89 | 14.39 | 14.50 | 14.50 | 2,129,400 |
02 Jan 2024 | 14.00 | 15.13 | 13.90 | 14.90 | 14.90 | 2,088,200 |
29 Dec 2023 | 14.00 | 14.37 | 13.92 | 14.10 | 14.10 | 1,429,000 |
28 Dec 2023 | 13.78 | 14.02 | 13.65 | 14.00 | 14.00 | 794,300 |
27 Dec 2023 | 13.78 | 13.92 | 13.54 | 13.75 | 13.75 | 655,700 |
26 Dec 2023 | 13.38 | 13.84 | 13.13 | 13.75 | 13.75 | 747,500 |
22 Dec 2023 | 13.26 | 13.60 | 13.16 | 13.52 | 13.52 | 1,083,100 |
21 Dec 2023 | 12.91 | 13.42 | 12.78 | 13.35 | 13.35 | 1,069,500 |
20 Dec 2023 | 12.38 | 12.76 | 12.16 | 12.65 | 12.65 | 1,614,500 |
19 Dec 2023 | 12.01 | 12.58 | 12.01 | 12.45 | 12.45 | 1,220,100 |
18 Dec 2023 | 11.87 | 12.05 | 11.59 | 11.83 | 11.83 | 1,592,800 |
15 Dec 2023 | 12.30 | 12.34 | 11.78 | 11.78 | 11.78 | 1,895,100 |
14 Dec 2023 | 12.00 | 12.50 | 12.00 | 12.20 | 12.20 | 1,290,200 |
13 Dec 2023 | 11.07 | 11.75 | 10.80 | 11.71 | 11.71 | 1,076,100 |
12 Dec 2023 | 11.40 | 11.47 | 11.03 | 11.15 | 11.15 | 953,100 |
11 Dec 2023 | 10.64 | 11.56 | 10.48 | 11.41 | 11.41 | 1,233,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |