Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.45 | 11.72 | 11.15 | 11.20 | 11.20 | 4,731,806 |
02 May 2024 | 11.93 | 11.93 | 11.23 | 11.42 | 11.42 | 5,009,100 |
01 May 2024 | 10.79 | 11.91 | 10.79 | 11.45 | 11.45 | 4,940,600 |
30 Apr 2024 | 11.37 | 11.51 | 11.19 | 11.20 | 11.20 | 3,566,800 |
29 Apr 2024 | 11.67 | 11.84 | 11.42 | 11.55 | 11.55 | 1,931,300 |
26 Apr 2024 | 11.40 | 11.83 | 11.38 | 11.60 | 11.60 | 2,169,000 |
25 Apr 2024 | 11.01 | 11.34 | 11.01 | 11.33 | 11.33 | 1,686,700 |
24 Apr 2024 | 11.04 | 11.16 | 10.89 | 11.15 | 11.15 | 1,555,300 |
23 Apr 2024 | 10.69 | 11.25 | 10.67 | 11.09 | 11.09 | 1,322,000 |
22 Apr 2024 | 11.05 | 11.05 | 10.70 | 10.73 | 10.73 | 1,656,700 |
19 Apr 2024 | 10.85 | 11.08 | 10.85 | 10.97 | 10.97 | 1,627,200 |
18 Apr 2024 | 11.12 | 11.24 | 10.89 | 10.94 | 10.94 | 1,109,300 |
17 Apr 2024 | 11.17 | 11.40 | 11.05 | 11.13 | 11.13 | 1,618,400 |
16 Apr 2024 | 11.00 | 11.15 | 10.76 | 11.13 | 11.13 | 1,802,200 |
15 Apr 2024 | 11.36 | 11.54 | 10.99 | 11.13 | 11.13 | 3,749,700 |
12 Apr 2024 | 10.91 | 10.98 | 10.58 | 10.70 | 10.70 | 1,759,700 |
11 Apr 2024 | 11.03 | 11.09 | 10.91 | 11.07 | 11.07 | 1,338,000 |
10 Apr 2024 | 11.22 | 11.26 | 10.85 | 10.96 | 10.96 | 2,033,100 |
09 Apr 2024 | 11.16 | 11.54 | 11.13 | 11.51 | 11.51 | 1,411,100 |
08 Apr 2024 | 10.94 | 11.22 | 10.87 | 11.10 | 11.10 | 1,495,600 |
05 Apr 2024 | 11.16 | 11.19 | 10.86 | 10.88 | 10.88 | 1,476,000 |
04 Apr 2024 | 11.55 | 11.74 | 11.16 | 11.19 | 11.19 | 1,514,500 |
03 Apr 2024 | 11.11 | 11.41 | 11.11 | 11.37 | 11.37 | 1,216,700 |
02 Apr 2024 | 11.40 | 11.52 | 11.11 | 11.19 | 11.19 | 1,812,600 |
01 Apr 2024 | 11.60 | 11.62 | 11.43 | 11.50 | 11.50 | 1,430,700 |
28 Mar 2024 | 11.59 | 11.76 | 11.52 | 11.54 | 11.54 | 1,859,200 |
27 Mar 2024 | 11.50 | 11.62 | 11.44 | 11.57 | 11.57 | 1,452,700 |
26 Mar 2024 | 11.68 | 11.74 | 11.44 | 11.45 | 11.45 | 1,126,500 |
25 Mar 2024 | 11.62 | 11.68 | 11.53 | 11.67 | 11.67 | 1,196,800 |
22 Mar 2024 | 11.67 | 11.80 | 11.60 | 11.65 | 11.65 | 1,065,200 |
21 Mar 2024 | 11.82 | 11.82 | 11.64 | 11.65 | 11.65 | 1,582,200 |
20 Mar 2024 | 11.60 | 11.77 | 11.49 | 11.71 | 11.71 | 1,681,900 |
19 Mar 2024 | 11.24 | 11.62 | 11.14 | 11.59 | 11.59 | 2,120,500 |
18 Mar 2024 | 11.26 | 11.44 | 11.12 | 11.26 | 11.26 | 1,909,700 |
15 Mar 2024 | 11.29 | 11.46 | 11.17 | 11.30 | 11.30 | 7,317,900 |
14 Mar 2024 | 11.48 | 11.48 | 11.22 | 11.37 | 11.37 | 2,564,500 |
13 Mar 2024 | 11.70 | 11.86 | 11.29 | 11.51 | 11.51 | 1,990,400 |
12 Mar 2024 | 11.88 | 11.93 | 11.75 | 11.77 | 11.77 | 1,213,000 |
11 Mar 2024 | 11.83 | 12.10 | 11.77 | 11.91 | 11.91 | 2,249,500 |
08 Mar 2024 | 12.08 | 12.18 | 11.80 | 11.85 | 11.85 | 2,014,400 |
07 Mar 2024 | 12.05 | 12.16 | 11.93 | 12.00 | 12.00 | 1,394,700 |
06 Mar 2024 | 12.26 | 12.29 | 11.95 | 12.03 | 12.03 | 1,787,000 |
05 Mar 2024 | 12.19 | 12.26 | 11.96 | 12.11 | 12.11 | 1,836,500 |
04 Mar 2024 | 12.56 | 12.58 | 12.21 | 12.36 | 12.36 | 1,530,300 |
01 Mar 2024 | 12.60 | 12.65 | 12.29 | 12.46 | 12.46 | 2,357,000 |
29 Feb 2024 | 12.82 | 12.85 | 12.62 | 12.64 | 12.64 | 2,772,200 |
28 Feb 2024 | 12.39 | 12.95 | 12.35 | 12.66 | 12.66 | 2,041,500 |
27 Feb 2024 | 12.60 | 12.74 | 12.50 | 12.55 | 12.55 | 1,195,200 |
26 Feb 2024 | 12.34 | 12.71 | 12.33 | 12.55 | 12.55 | 1,415,000 |
23 Feb 2024 | 12.30 | 12.47 | 12.15 | 12.38 | 12.38 | 1,207,700 |
22 Feb 2024 | 11.75 | 12.36 | 11.75 | 12.33 | 12.33 | 2,160,300 |
21 Feb 2024 | 11.79 | 11.93 | 11.61 | 11.83 | 11.83 | 2,347,400 |
20 Feb 2024 | 12.04 | 12.09 | 11.73 | 11.84 | 11.84 | 4,694,700 |
16 Feb 2024 | 12.07 | 12.28 | 12.04 | 12.16 | 12.16 | 2,506,400 |
15 Feb 2024 | 12.24 | 12.33 | 12.08 | 12.24 | 12.24 | 1,973,800 |
14 Feb 2024 | 12.09 | 12.29 | 12.02 | 12.21 | 12.21 | 1,424,800 |
13 Feb 2024 | 12.25 | 12.40 | 11.91 | 12.00 | 12.00 | 2,399,400 |
12 Feb 2024 | 12.52 | 12.70 | 12.46 | 12.59 | 12.59 | 1,620,200 |
09 Feb 2024 | 12.37 | 12.70 | 12.32 | 12.58 | 12.58 | 1,612,800 |
08 Feb 2024 | 12.22 | 12.49 | 12.15 | 12.37 | 12.37 | 1,433,000 |
07 Feb 2024 | 12.31 | 12.41 | 12.11 | 12.27 | 12.27 | 1,893,700 |
06 Feb 2024 | 12.33 | 12.51 | 12.16 | 12.23 | 12.23 | 2,428,900 |
05 Feb 2024 | 12.50 | 12.57 | 12.23 | 12.33 | 12.33 | 3,028,500 |
02 Feb 2024 | 13.13 | 13.41 | 12.58 | 12.59 | 12.59 | 4,068,600 |
01 Feb 2024 | 13.34 | 13.59 | 12.95 | 13.22 | 13.22 | 5,708,700 |
31 Jan 2024 | 13.51 | 14.30 | 13.10 | 13.51 | 13.51 | 8,380,400 |
30 Jan 2024 | 16.96 | 17.02 | 16.39 | 16.64 | 16.64 | 2,666,300 |
29 Jan 2024 | 16.98 | 17.10 | 16.86 | 17.07 | 17.07 | 1,535,100 |
26 Jan 2024 | 16.99 | 17.09 | 16.80 | 17.05 | 17.05 | 1,119,900 |
25 Jan 2024 | 17.00 | 17.19 | 16.78 | 16.90 | 16.90 | 1,021,100 |
24 Jan 2024 | 16.94 | 16.97 | 16.58 | 16.79 | 16.79 | 2,244,700 |
23 Jan 2024 | 16.97 | 17.12 | 16.61 | 16.70 | 16.70 | 1,163,400 |
22 Jan 2024 | 16.93 | 17.10 | 16.68 | 16.81 | 16.81 | 1,498,200 |
19 Jan 2024 | 16.37 | 16.86 | 16.25 | 16.78 | 16.78 | 1,821,800 |
18 Jan 2024 | 16.40 | 16.50 | 16.23 | 16.46 | 16.46 | 1,282,500 |
17 Jan 2024 | 16.08 | 16.26 | 15.84 | 16.25 | 16.25 | 1,417,700 |
16 Jan 2024 | 16.06 | 16.31 | 16.02 | 16.22 | 16.22 | 1,963,100 |
12 Jan 2024 | 16.35 | 16.45 | 16.15 | 16.22 | 16.22 | 1,668,000 |
11 Jan 2024 | 16.50 | 16.52 | 15.89 | 16.18 | 16.18 | 1,980,800 |
10 Jan 2024 | 16.19 | 16.45 | 16.04 | 16.42 | 16.42 | 1,741,700 |
09 Jan 2024 | 15.70 | 16.36 | 15.31 | 16.23 | 16.23 | 4,110,200 |
08 Jan 2024 | 17.25 | 17.62 | 17.16 | 17.52 | 17.52 | 1,512,600 |
05 Jan 2024 | 17.24 | 17.43 | 17.06 | 17.13 | 17.13 | 1,656,300 |
04 Jan 2024 | 17.45 | 17.45 | 17.13 | 17.36 | 17.36 | 1,316,000 |
03 Jan 2024 | 17.65 | 17.74 | 17.38 | 17.38 | 17.38 | 2,127,100 |
02 Jan 2024 | 17.68 | 18.09 | 17.30 | 17.81 | 17.81 | 1,938,500 |
29 Dec 2023 | 17.97 | 17.97 | 17.49 | 17.64 | 17.64 | 1,073,900 |
28 Dec 2023 | 17.87 | 17.99 | 17.78 | 17.93 | 17.93 | 1,079,300 |
27 Dec 2023 | 17.84 | 17.92 | 17.61 | 17.73 | 17.73 | 991,200 |
26 Dec 2023 | 17.85 | 17.91 | 17.66 | 17.81 | 17.81 | 922,100 |
22 Dec 2023 | 17.91 | 18.26 | 17.66 | 17.76 | 17.76 | 1,404,000 |
21 Dec 2023 | 17.81 | 17.98 | 17.54 | 17.73 | 17.73 | 1,632,300 |
20 Dec 2023 | 18.00 | 18.24 | 17.63 | 17.64 | 17.64 | 1,587,900 |
19 Dec 2023 | 18.06 | 18.40 | 17.86 | 18.06 | 18.06 | 1,273,700 |
18 Dec 2023 | 18.10 | 18.11 | 17.71 | 17.89 | 17.89 | 1,810,400 |
15 Dec 2023 | 18.74 | 18.77 | 17.85 | 18.00 | 18.00 | 11,902,000 |
14 Dec 2023 | 18.62 | 18.72 | 18.00 | 18.57 | 18.57 | 3,228,100 |
13 Dec 2023 | 17.67 | 18.30 | 17.47 | 18.14 | 18.14 | 2,245,200 |
12 Dec 2023 | 17.33 | 17.85 | 17.12 | 17.66 | 17.66 | 1,989,600 |
11 Dec 2023 | 17.06 | 17.26 | 16.99 | 17.15 | 17.15 | 1,432,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |