Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.40 | 10.42 | 10.02 | 10.14 | 10.14 | 3,883,887 |
02 May 2024 | 10.22 | 10.35 | 10.08 | 10.16 | 10.16 | 2,704,000 |
01 May 2024 | 10.12 | 10.36 | 10.01 | 10.12 | 10.12 | 1,974,400 |
30 Apr 2024 | 10.29 | 10.29 | 9.93 | 10.10 | 10.10 | 2,803,700 |
29 Apr 2024 | 10.59 | 10.66 | 10.29 | 10.36 | 10.36 | 1,655,500 |
26 Apr 2024 | 10.54 | 10.70 | 10.40 | 10.49 | 10.49 | 1,694,600 |
25 Apr 2024 | 10.27 | 10.65 | 10.10 | 10.55 | 10.55 | 3,178,400 |
24 Apr 2024 | 10.15 | 10.50 | 10.10 | 10.44 | 10.44 | 2,881,300 |
23 Apr 2024 | 10.26 | 10.54 | 10.17 | 10.19 | 10.19 | 2,180,000 |
22 Apr 2024 | 10.27 | 10.64 | 10.18 | 10.35 | 10.35 | 4,010,300 |
19 Apr 2024 | 10.18 | 10.30 | 10.07 | 10.18 | 10.18 | 2,040,900 |
18 Apr 2024 | 10.10 | 10.32 | 9.94 | 10.24 | 10.24 | 1,795,700 |
17 Apr 2024 | 10.09 | 10.27 | 10.01 | 10.10 | 10.10 | 1,726,400 |
16 Apr 2024 | 10.02 | 10.26 | 9.99 | 10.04 | 10.04 | 2,422,400 |
15 Apr 2024 | 10.46 | 10.59 | 10.06 | 10.12 | 10.12 | 2,489,600 |
12 Apr 2024 | 10.88 | 10.93 | 10.47 | 10.53 | 10.53 | 2,700,600 |
11 Apr 2024 | 10.99 | 11.01 | 10.57 | 10.92 | 10.92 | 2,370,600 |
10 Apr 2024 | 10.70 | 10.95 | 10.51 | 10.93 | 10.93 | 3,283,800 |
09 Apr 2024 | 10.66 | 11.14 | 10.64 | 10.97 | 10.97 | 3,437,100 |
08 Apr 2024 | 10.57 | 10.87 | 10.51 | 10.60 | 10.60 | 2,671,000 |
05 Apr 2024 | 10.71 | 10.75 | 10.50 | 10.53 | 10.53 | 3,376,500 |
04 Apr 2024 | 10.86 | 11.23 | 10.80 | 10.81 | 10.81 | 4,507,500 |
03 Apr 2024 | 11.05 | 11.23 | 11.03 | 11.22 | 11.22 | 1,143,700 |
02 Apr 2024 | 11.22 | 11.29 | 11.06 | 11.14 | 11.14 | 1,667,700 |
01 Apr 2024 | 11.42 | 11.42 | 11.19 | 11.31 | 11.31 | 2,025,900 |
28 Mar 2024 | 11.19 | 11.50 | 11.13 | 11.35 | 11.35 | 2,567,200 |
27 Mar 2024 | 11.06 | 11.21 | 10.84 | 11.19 | 11.19 | 3,339,900 |
26 Mar 2024 | 11.12 | 11.24 | 10.85 | 10.92 | 10.92 | 3,857,700 |
25 Mar 2024 | 10.92 | 11.12 | 10.83 | 11.02 | 11.02 | 1,936,100 |
22 Mar 2024 | 10.85 | 11.10 | 10.82 | 10.87 | 10.87 | 3,232,800 |
21 Mar 2024 | 11.08 | 11.11 | 10.77 | 10.79 | 10.79 | 2,756,200 |
20 Mar 2024 | 10.89 | 11.23 | 10.84 | 10.99 | 10.99 | 3,547,300 |
19 Mar 2024 | 10.77 | 11.06 | 10.73 | 10.95 | 10.95 | 2,383,500 |
18 Mar 2024 | 10.77 | 11.10 | 10.66 | 10.82 | 10.82 | 2,514,600 |
15 Mar 2024 | 10.44 | 10.89 | 10.36 | 10.74 | 10.74 | 3,881,500 |
14 Mar 2024 | 10.64 | 10.74 | 10.38 | 10.49 | 10.49 | 5,353,400 |
13 Mar 2024 | 10.80 | 10.94 | 10.65 | 10.71 | 10.71 | 2,723,900 |
12 Mar 2024 | 11.15 | 11.17 | 10.77 | 10.83 | 10.83 | 3,856,500 |
11 Mar 2024 | 10.83 | 11.29 | 10.80 | 11.19 | 11.19 | 3,221,300 |
08 Mar 2024 | 10.79 | 11.15 | 10.73 | 10.87 | 10.87 | 4,320,000 |
07 Mar 2024 | 10.80 | 10.94 | 10.65 | 10.75 | 10.75 | 3,373,500 |
06 Mar 2024 | 11.00 | 11.05 | 10.52 | 10.68 | 10.68 | 6,392,500 |
05 Mar 2024 | 11.09 | 11.11 | 10.72 | 10.98 | 10.98 | 4,240,100 |
04 Mar 2024 | 11.47 | 11.53 | 11.10 | 11.28 | 11.28 | 3,780,400 |
01 Mar 2024 | 11.47 | 11.53 | 11.20 | 11.44 | 11.44 | 3,687,300 |
29 Feb 2024 | 11.43 | 11.70 | 11.18 | 11.45 | 11.45 | 5,645,700 |
28 Feb 2024 | 11.75 | 12.76 | 11.16 | 11.23 | 11.23 | 11,651,800 |
27 Feb 2024 | 12.90 | 13.35 | 12.77 | 13.18 | 13.18 | 6,961,400 |
26 Feb 2024 | 13.08 | 13.36 | 12.66 | 12.72 | 12.72 | 4,344,800 |
23 Feb 2024 | 13.10 | 13.36 | 12.99 | 13.11 | 13.11 | 1,709,300 |
22 Feb 2024 | 13.28 | 13.34 | 13.00 | 13.10 | 13.10 | 1,612,000 |
21 Feb 2024 | 13.19 | 13.32 | 12.93 | 13.27 | 13.27 | 1,538,100 |
20 Feb 2024 | 13.36 | 13.56 | 13.23 | 13.28 | 13.28 | 2,000,000 |
16 Feb 2024 | 13.82 | 13.97 | 13.49 | 13.57 | 13.57 | 2,665,200 |
15 Feb 2024 | 13.48 | 14.08 | 13.47 | 14.02 | 14.02 | 2,449,200 |
14 Feb 2024 | 13.27 | 13.50 | 13.17 | 13.41 | 13.41 | 1,743,700 |
13 Feb 2024 | 13.33 | 13.47 | 12.88 | 12.98 | 12.98 | 2,515,900 |
12 Feb 2024 | 13.31 | 13.90 | 13.24 | 13.77 | 13.77 | 2,228,600 |
09 Feb 2024 | 13.00 | 13.38 | 12.86 | 13.28 | 13.28 | 2,181,600 |
08 Feb 2024 | 13.42 | 13.46 | 12.96 | 12.96 | 12.96 | 2,143,600 |
07 Feb 2024 | 13.84 | 13.86 | 13.40 | 13.41 | 13.41 | 2,168,700 |
06 Feb 2024 | 13.15 | 13.83 | 13.15 | 13.78 | 13.78 | 2,088,000 |
05 Feb 2024 | 13.60 | 13.67 | 13.14 | 13.20 | 13.20 | 2,087,900 |
02 Feb 2024 | 13.78 | 14.00 | 13.68 | 13.71 | 13.71 | 1,599,400 |
01 Feb 2024 | 13.73 | 13.96 | 13.41 | 13.94 | 13.94 | 2,632,500 |
31 Jan 2024 | 13.53 | 14.30 | 13.35 | 13.72 | 13.72 | 2,441,900 |
30 Jan 2024 | 14.18 | 14.29 | 13.82 | 13.84 | 13.84 | 2,518,400 |
29 Jan 2024 | 14.23 | 14.48 | 14.02 | 14.35 | 14.35 | 1,836,600 |
26 Jan 2024 | 14.42 | 14.65 | 14.15 | 14.20 | 14.20 | 1,842,500 |
25 Jan 2024 | 14.10 | 14.51 | 13.79 | 14.37 | 14.37 | 4,013,700 |
24 Jan 2024 | 14.42 | 14.44 | 13.97 | 14.08 | 14.08 | 1,353,400 |
23 Jan 2024 | 14.25 | 14.43 | 13.99 | 14.10 | 14.10 | 1,358,400 |
22 Jan 2024 | 13.85 | 14.25 | 13.79 | 13.97 | 13.97 | 1,645,900 |
19 Jan 2024 | 14.14 | 14.14 | 13.72 | 13.77 | 13.77 | 1,420,400 |
18 Jan 2024 | 13.67 | 14.02 | 13.29 | 14.00 | 14.00 | 3,192,800 |
17 Jan 2024 | 13.85 | 13.98 | 13.53 | 13.54 | 13.54 | 2,519,100 |
16 Jan 2024 | 13.83 | 14.14 | 13.68 | 14.13 | 14.13 | 2,471,500 |
12 Jan 2024 | 14.29 | 14.50 | 13.87 | 13.87 | 13.87 | 2,120,400 |
11 Jan 2024 | 14.14 | 14.31 | 13.67 | 14.17 | 14.17 | 2,710,000 |
10 Jan 2024 | 14.36 | 14.43 | 13.95 | 14.20 | 14.20 | 1,985,200 |
09 Jan 2024 | 14.72 | 15.05 | 14.22 | 14.41 | 14.41 | 3,933,700 |
08 Jan 2024 | 14.04 | 14.23 | 13.96 | 14.10 | 14.10 | 1,359,600 |
05 Jan 2024 | 14.00 | 14.73 | 13.98 | 14.01 | 14.01 | 2,254,900 |
04 Jan 2024 | 13.87 | 14.48 | 13.76 | 14.16 | 14.16 | 2,366,800 |
03 Jan 2024 | 14.20 | 14.45 | 13.85 | 13.98 | 13.98 | 2,717,200 |
02 Jan 2024 | 14.50 | 14.81 | 14.40 | 14.50 | 14.50 | 2,370,600 |
29 Dec 2023 | 15.20 | 15.32 | 14.72 | 14.74 | 14.74 | 1,772,000 |
28 Dec 2023 | 14.84 | 15.33 | 14.72 | 15.28 | 15.28 | 1,683,900 |
27 Dec 2023 | 14.82 | 14.93 | 14.56 | 14.88 | 14.88 | 1,626,500 |
26 Dec 2023 | 14.95 | 14.98 | 14.66 | 14.74 | 14.74 | 1,820,500 |
22 Dec 2023 | 14.88 | 15.20 | 14.73 | 15.00 | 15.00 | 1,904,400 |
21 Dec 2023 | 15.17 | 15.24 | 14.63 | 14.92 | 14.92 | 2,644,100 |
20 Dec 2023 | 15.25 | 15.42 | 14.85 | 14.95 | 14.95 | 1,651,200 |
19 Dec 2023 | 15.22 | 15.46 | 15.15 | 15.25 | 15.25 | 2,011,000 |
18 Dec 2023 | 15.09 | 15.26 | 14.76 | 15.14 | 15.14 | 2,008,300 |
15 Dec 2023 | 15.30 | 15.38 | 14.84 | 15.16 | 15.16 | 2,958,700 |
14 Dec 2023 | 15.45 | 15.90 | 14.92 | 15.15 | 15.15 | 2,987,500 |
13 Dec 2023 | 14.34 | 15.13 | 14.25 | 15.11 | 15.11 | 2,839,300 |
12 Dec 2023 | 14.66 | 14.67 | 14.02 | 14.36 | 14.36 | 2,725,800 |
11 Dec 2023 | 13.95 | 14.63 | 13.91 | 14.59 | 14.59 | 3,406,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |