Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 13.67 | 13.75 | 13.57 | 13.69 | 13.69 | 4,985,400 |
18 Apr 2024 | 13.66 | 13.82 | 13.62 | 13.71 | 13.71 | 6,342,600 |
17 Apr 2024 | 13.52 | 13.63 | 13.47 | 13.57 | 13.57 | 4,966,700 |
16 Apr 2024 | 13.58 | 13.64 | 13.50 | 13.51 | 13.51 | 7,522,900 |
15 Apr 2024 | 13.65 | 13.75 | 13.61 | 13.71 | 13.71 | 5,688,000 |
12 Apr 2024 | 13.89 | 13.89 | 13.73 | 13.77 | 13.77 | 4,622,600 |
11 Apr 2024 | 13.63 | 13.88 | 13.63 | 13.86 | 13.86 | 6,201,600 |
09 Apr 2024 | 13.84 | 13.85 | 13.75 | 13.81 | 13.81 | 4,032,600 |
08 Apr 2024 | 13.73 | 13.77 | 13.70 | 13.73 | 13.73 | 2,931,300 |
05 Apr 2024 | 13.75 | 13.75 | 13.61 | 13.74 | 13.74 | 2,971,300 |
04 Apr 2024 | 13.78 | 13.85 | 13.71 | 13.76 | 13.76 | 4,460,400 |
03 Apr 2024 | 13.64 | 13.68 | 13.57 | 13.60 | 13.60 | 3,521,500 |
02 Apr 2024 | 13.55 | 13.68 | 13.53 | 13.64 | 13.64 | 4,653,100 |
01 Apr 2024 | 13.57 | 13.65 | 13.52 | 13.56 | 13.56 | 3,515,200 |
28 Mar 2024 | 13.66 | 13.75 | 13.49 | 13.49 | 13.49 | 8,055,300 |
27 Mar 2024 | 13.78 | 13.84 | 13.70 | 13.74 | 13.74 | 8,394,200 |
26 Mar 2024 | 13.61 | 13.78 | 13.60 | 13.70 | 13.70 | 7,461,800 |
25 Mar 2024 | 13.54 | 13.64 | 13.53 | 13.58 | 13.58 | 4,824,600 |
22 Mar 2024 | 13.64 | 13.65 | 13.52 | 13.60 | 13.60 | 4,913,300 |
21 Mar 2024 | 13.48 | 13.69 | 13.47 | 13.64 | 13.64 | 10,582,800 |
20 Mar 2024 | 13.42 | 13.43 | 13.38 | 13.42 | 13.42 | 3,808,100 |
19 Mar 2024 | 13.36 | 13.41 | 13.32 | 13.37 | 13.37 | 3,842,000 |
18 Mar 2024 | 13.30 | 13.37 | 13.27 | 13.36 | 13.36 | 2,412,474 |
15 Mar 2024 | 13.18 | 13.38 | 13.17 | 13.32 | 13.32 | 11,912,800 |
14 Mar 2024 | 13.28 | 13.39 | 13.23 | 13.34 | 13.34 | 6,708,000 |
13 Mar 2024 | 13.18 | 13.25 | 13.12 | 13.23 | 13.23 | 4,265,000 |
12 Mar 2024 | 13.13 | 13.23 | 13.06 | 13.09 | 13.09 | 6,679,700 |
11 Mar 2024 | 13.20 | 13.27 | 13.12 | 13.16 | 13.16 | 4,329,200 |
08 Mar 2024 | 13.06 | 13.19 | 13.06 | 13.18 | 13.18 | 4,125,100 |
07 Mar 2024 | 13.20 | 13.23 | 13.00 | 13.08 | 13.08 | 6,034,000 |
06 Mar 2024 | 13.05 | 13.28 | 13.01 | 13.19 | 13.19 | 8,414,300 |
05 Mar 2024 | 13.02 | 13.06 | 12.95 | 13.00 | 13.00 | 5,363,100 |
04 Mar 2024 | 12.98 | 13.05 | 12.94 | 13.00 | 13.00 | 3,424,900 |
01 Mar 2024 | 13.00 | 13.09 | 12.93 | 12.99 | 12.99 | 6,165,405 |
29 Feb 2024 | 12.98 | 13.02 | 12.93 | 12.98 | 12.98 | 12,706,400 |
28 Feb 2024 | 13.06 | 13.14 | 12.90 | 13.01 | 13.01 | 14,330,100 |
27 Feb 2024 | 13.33 | 13.34 | 13.16 | 13.31 | 13.31 | 4,428,000 |
26 Feb 2024 | 13.37 | 13.37 | 13.22 | 13.33 | 13.33 | 4,027,700 |
23 Feb 2024 | 13.40 | 13.40 | 13.26 | 13.37 | 13.37 | 5,152,500 |
22 Feb 2024 | 13.44 | 13.45 | 13.33 | 13.45 | 13.45 | 6,302,000 |
21 Feb 2024 | 13.35 | 13.45 | 13.33 | 13.38 | 13.38 | 4,652,800 |
20 Feb 2024 | 13.35 | 13.45 | 13.31 | 13.45 | 13.45 | 4,623,300 |
19 Feb 2024 | 13.25 | 13.39 | 13.21 | 13.33 | 13.33 | 5,173,100 |
16 Feb 2024 | 13.15 | 13.26 | 13.14 | 13.26 | 13.26 | 7,085,700 |
15 Feb 2024 | 12.95 | 13.13 | 12.95 | 13.12 | 13.12 | 7,866,200 |
14 Feb 2024 | 12.75 | 12.95 | 12.71 | 12.95 | 12.95 | 7,388,400 |
13 Feb 2024 | 12.95 | 12.97 | 12.85 | 12.95 | 12.95 | 4,168,700 |
09 Feb 2024 | 12.89 | 12.95 | 12.83 | 12.95 | 12.95 | 3,266,400 |
08 Feb 2024 | 13.00 | 13.00 | 12.90 | 12.98 | 12.98 | 4,307,900 |
07 Feb 2024 | 12.84 | 13.00 | 12.84 | 12.97 | 12.97 | 5,689,200 |
06 Feb 2024 | 12.83 | 12.83 | 12.76 | 12.78 | 12.78 | 4,843,200 |
05 Feb 2024 | 12.83 | 12.85 | 12.73 | 12.81 | 12.81 | 8,259,000 |
02 Feb 2024 | 12.92 | 13.06 | 12.92 | 13.00 | 13.00 | 5,852,100 |
01 Feb 2024 | 12.86 | 12.88 | 12.80 | 12.84 | 12.84 | 3,725,537 |
31 Jan 2024 | 12.87 | 12.95 | 12.85 | 12.89 | 12.89 | 4,701,400 |
30 Jan 2024 | 12.95 | 12.97 | 12.81 | 12.82 | 12.82 | 4,887,500 |
29 Jan 2024 | 12.98 | 12.98 | 12.87 | 12.88 | 12.88 | 3,093,700 |
26 Jan 2024 | 12.98 | 13.07 | 12.95 | 12.98 | 12.98 | 5,414,300 |
25 Jan 2024 | 12.88 | 12.97 | 12.86 | 12.90 | 12.90 | 3,379,600 |
24 Jan 2024 | 12.90 | 12.96 | 12.87 | 12.90 | 12.90 | 3,322,500 |
23 Jan 2024 | 12.98 | 12.98 | 12.86 | 12.90 | 12.90 | 3,831,000 |
22 Jan 2024 | 12.93 | 12.98 | 12.89 | 12.91 | 12.91 | 4,536,600 |
19 Jan 2024 | 12.90 | 12.94 | 12.83 | 12.91 | 12.91 | 3,355,400 |
18 Jan 2024 | 12.73 | 12.86 | 12.69 | 12.80 | 12.80 | 5,377,300 |
17 Jan 2024 | 12.81 | 12.85 | 12.72 | 12.72 | 12.72 | 6,393,900 |
16 Jan 2024 | 12.85 | 12.92 | 12.78 | 12.87 | 12.87 | 3,082,700 |
15 Jan 2024 | 12.90 | 12.97 | 12.90 | 12.94 | 12.94 | 1,634,400 |
12 Jan 2024 | 12.85 | 12.90 | 12.82 | 12.88 | 12.88 | 2,055,800 |
11 Jan 2024 | 12.83 | 12.93 | 12.81 | 12.89 | 12.89 | 3,159,300 |
10 Jan 2024 | 12.90 | 12.91 | 12.75 | 12.83 | 12.83 | 3,767,100 |
09 Jan 2024 | 12.89 | 12.90 | 12.81 | 12.88 | 12.88 | 3,426,200 |
08 Jan 2024 | 12.83 | 12.91 | 12.71 | 12.80 | 12.80 | 3,327,100 |
05 Jan 2024 | 12.69 | 12.85 | 12.69 | 12.81 | 12.81 | 2,971,500 |
04 Jan 2024 | 12.78 | 12.83 | 12.66 | 12.74 | 12.74 | 4,567,300 |
03 Jan 2024 | 12.83 | 12.93 | 12.76 | 12.82 | 12.82 | 3,207,300 |
02 Jan 2024 | 12.99 | 13.06 | 12.91 | 12.92 | 12.92 | 2,740,000 |
29 Dec 2023 | 12.92 | 13.05 | 12.91 | 13.00 | 13.00 | 7,665,700 |
28 Dec 2023 | 12.90 | 13.00 | 12.86 | 12.92 | 12.92 | 8,022,500 |
27 Dec 2023 | 12.69 | 12.82 | 12.61 | 12.78 | 12.78 | 4,467,700 |
26 Dec 2023 | 12.67 | 12.68 | 12.59 | 12.65 | 12.65 | 1,394,300 |
22 Dec 2023 | 12.51 | 12.68 | 12.48 | 12.66 | 12.66 | 5,259,800 |
21 Dec 2023 | 12.42 | 12.53 | 12.41 | 12.43 | 12.43 | 3,715,864 |
20 Dec 2023 | 12.55 | 12.55 | 12.43 | 12.45 | 12.45 | 2,930,400 |
19 Dec 2023 | 12.46 | 12.51 | 12.41 | 12.48 | 12.48 | 2,936,400 |
18 Dec 2023 | 12.30 | 12.51 | 12.27 | 12.50 | 12.50 | 4,455,700 |
15 Dec 2023 | 12.50 | 12.50 | 12.30 | 12.37 | 12.37 | 13,082,700 |
14 Dec 2023 | 12.57 | 12.60 | 12.46 | 12.47 | 12.47 | 5,916,200 |
13 Dec 2023 | 12.47 | 12.54 | 12.46 | 12.51 | 12.51 | 4,010,000 |
12 Dec 2023 | 12.60 | 12.60 | 12.45 | 12.50 | 12.50 | 5,670,800 |
11 Dec 2023 | 12.62 | 12.65 | 12.50 | 12.54 | 12.54 | 3,391,000 |
08 Dec 2023 | 12.55 | 12.67 | 12.53 | 12.65 | 12.65 | 3,137,900 |
07 Dec 2023 | 12.57 | 12.57 | 12.40 | 12.51 | 12.51 | 5,636,300 |
06 Dec 2023 | 12.60 | 12.62 | 12.57 | 12.61 | 12.61 | 2,669,600 |
05 Dec 2023 | 12.60 | 12.72 | 12.57 | 12.60 | 12.60 | 2,290,400 |
04 Dec 2023 | 12.69 | 12.76 | 12.59 | 12.62 | 12.62 | 3,049,000 |
01 Dec 2023 | 12.58 | 12.67 | 12.56 | 12.64 | 12.64 | 3,362,300 |
30 Nov 2023 | 12.66 | 12.70 | 12.54 | 12.54 | 12.54 | 11,261,200 |
29 Nov 2023 | 12.69 | 12.74 | 12.63 | 12.69 | 12.69 | 5,322,200 |
28 Nov 2023 | 12.65 | 12.67 | 12.58 | 12.62 | 12.62 | 3,202,500 |
27 Nov 2023 | 12.65 | 12.72 | 12.61 | 12.65 | 12.65 | 2,565,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |