Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 12.22 | 12.55 | 12.08 | 12.47 | 12.47 | 3,522,700 |
09 May 2024 | 12.99 | 13.39 | 12.02 | 12.17 | 12.17 | 6,060,300 |
08 May 2024 | 12.41 | 12.62 | 12.32 | 12.62 | 12.62 | 2,287,400 |
07 May 2024 | 12.53 | 12.68 | 12.40 | 12.47 | 12.47 | 1,741,600 |
06 May 2024 | 12.42 | 12.67 | 12.42 | 12.48 | 12.48 | 2,308,000 |
03 May 2024 | 12.29 | 12.35 | 12.22 | 12.31 | 12.31 | 1,989,800 |
02 May 2024 | 12.30 | 12.41 | 12.06 | 12.09 | 12.09 | 1,781,900 |
01 May 2024 | 12.23 | 12.37 | 12.03 | 12.13 | 12.13 | 3,126,600 |
30 Apr 2024 | 12.17 | 12.35 | 12.11 | 12.25 | 12.25 | 3,447,100 |
29 Apr 2024 | 12.20 | 12.46 | 12.19 | 12.34 | 12.34 | 2,411,800 |
26 Apr 2024 | 12.16 | 12.33 | 12.12 | 12.13 | 12.13 | 2,117,200 |
25 Apr 2024 | 12.13 | 12.28 | 12.02 | 12.16 | 12.16 | 2,213,600 |
24 Apr 2024 | 12.34 | 12.42 | 12.13 | 12.22 | 12.22 | 3,135,300 |
23 Apr 2024 | 12.09 | 12.40 | 12.09 | 12.24 | 12.24 | 2,300,500 |
22 Apr 2024 | 11.96 | 12.16 | 11.95 | 12.07 | 12.07 | 1,945,600 |
19 Apr 2024 | 12.05 | 12.21 | 11.87 | 11.94 | 11.94 | 1,651,600 |
18 Apr 2024 | 12.07 | 12.25 | 11.95 | 12.10 | 12.10 | 1,818,900 |
17 Apr 2024 | 12.08 | 12.27 | 12.00 | 12.02 | 12.02 | 1,928,900 |
16 Apr 2024 | 11.95 | 12.22 | 11.84 | 11.98 | 11.98 | 2,313,300 |
15 Apr 2024 | 12.09 | 12.18 | 11.96 | 11.99 | 11.99 | 2,319,900 |
12 Apr 2024 | 12.19 | 12.30 | 11.97 | 12.02 | 12.02 | 2,092,700 |
11 Apr 2024 | 12.50 | 12.53 | 12.28 | 12.28 | 12.28 | 1,473,300 |
10 Apr 2024 | 12.48 | 12.57 | 12.33 | 12.48 | 12.48 | 1,733,500 |
09 Apr 2024 | 13.00 | 13.15 | 12.77 | 12.80 | 12.80 | 1,976,600 |
08 Apr 2024 | 12.25 | 12.72 | 12.22 | 12.70 | 12.70 | 2,555,300 |
05 Apr 2024 | 12.09 | 12.27 | 12.00 | 12.26 | 12.26 | 1,922,200 |
04 Apr 2024 | 12.41 | 12.52 | 12.08 | 12.11 | 12.11 | 2,016,400 |
03 Apr 2024 | 12.12 | 12.38 | 12.06 | 12.23 | 12.23 | 3,138,500 |
02 Apr 2024 | 12.15 | 12.20 | 11.97 | 12.17 | 12.17 | 2,580,900 |
01 Apr 2024 | 12.56 | 12.60 | 12.35 | 12.37 | 12.37 | 1,878,600 |
28 Mar 2024 | 12.57 | 12.76 | 12.35 | 12.63 | 12.63 | 1,764,400 |
27 Mar 2024 | 12.65 | 12.75 | 12.45 | 12.61 | 12.61 | 1,629,400 |
26 Mar 2024 | 12.70 | 12.77 | 12.51 | 12.55 | 12.55 | 2,025,100 |
25 Mar 2024 | 13.14 | 13.15 | 12.33 | 12.54 | 12.54 | 3,826,600 |
22 Mar 2024 | 13.67 | 13.69 | 12.99 | 13.08 | 13.08 | 3,512,300 |
21 Mar 2024 | 13.15 | 13.66 | 13.10 | 13.60 | 13.60 | 2,601,200 |
20 Mar 2024 | 12.74 | 13.13 | 12.73 | 13.10 | 13.10 | 2,299,100 |
19 Mar 2024 | 12.62 | 12.90 | 12.62 | 12.74 | 12.74 | 2,545,500 |
18 Mar 2024 | 12.07 | 12.59 | 11.85 | 12.56 | 12.56 | 3,426,800 |
15 Mar 2024 | 12.56 | 12.76 | 12.31 | 12.34 | 12.34 | 6,133,600 |
14 Mar 2024 | 12.63 | 12.80 | 12.48 | 12.62 | 12.62 | 3,319,600 |
13 Mar 2024 | 12.65 | 12.96 | 12.52 | 12.65 | 12.65 | 3,172,100 |
12 Mar 2024 | 12.71 | 12.83 | 12.46 | 12.65 | 12.65 | 4,168,300 |
11 Mar 2024 | 12.18 | 12.55 | 12.16 | 12.31 | 12.31 | 2,981,000 |
08 Mar 2024 | 12.30 | 12.50 | 12.10 | 12.20 | 12.20 | 2,622,000 |
07 Mar 2024 | 11.89 | 12.22 | 11.86 | 12.17 | 12.17 | 4,306,200 |
06 Mar 2024 | 11.94 | 12.08 | 11.77 | 11.84 | 11.84 | 3,066,100 |
05 Mar 2024 | 11.41 | 12.20 | 11.36 | 11.87 | 11.87 | 4,240,100 |
04 Mar 2024 | 11.54 | 11.65 | 10.99 | 11.52 | 11.52 | 6,031,300 |
01 Mar 2024 | 12.81 | 13.01 | 11.36 | 11.47 | 11.47 | 13,446,600 |
29 Feb 2024 | 14.44 | 14.77 | 14.35 | 14.61 | 14.61 | 3,718,700 |
28 Feb 2024 | 14.23 | 14.55 | 14.14 | 14.31 | 14.31 | 2,374,400 |
27 Feb 2024 | 14.83 | 14.85 | 14.41 | 14.47 | 14.47 | 2,249,600 |
26 Feb 2024 | 14.97 | 14.97 | 14.65 | 14.68 | 14.68 | 2,072,900 |
23 Feb 2024 | 15.04 | 15.08 | 14.72 | 15.04 | 15.04 | 1,636,800 |
22 Feb 2024 | 15.16 | 15.16 | 14.42 | 14.63 | 14.63 | 3,284,200 |
21 Feb 2024 | 15.26 | 15.26 | 14.78 | 14.96 | 14.96 | 1,575,300 |
20 Feb 2024 | 15.04 | 15.41 | 14.99 | 15.39 | 15.39 | 1,663,600 |
16 Feb 2024 | 15.61 | 15.65 | 15.24 | 15.24 | 15.24 | 1,765,700 |
15 Feb 2024 | 15.90 | 15.98 | 15.51 | 15.82 | 15.82 | 2,384,400 |
14 Feb 2024 | 15.47 | 15.73 | 15.15 | 15.72 | 15.72 | 3,732,900 |
13 Feb 2024 | 15.36 | 15.56 | 14.97 | 15.28 | 15.28 | 2,984,900 |
12 Feb 2024 | 15.51 | 15.93 | 15.47 | 15.93 | 15.93 | 1,835,900 |
09 Feb 2024 | 15.04 | 15.61 | 14.97 | 15.47 | 15.47 | 1,500,000 |
08 Feb 2024 | 14.99 | 15.11 | 14.72 | 15.09 | 15.09 | 1,007,300 |
07 Feb 2024 | 15.05 | 15.16 | 14.68 | 14.89 | 14.89 | 1,161,700 |
06 Feb 2024 | 14.58 | 15.02 | 14.50 | 15.00 | 15.00 | 1,435,700 |
05 Feb 2024 | 14.92 | 14.94 | 14.48 | 14.71 | 14.71 | 1,460,000 |
02 Feb 2024 | 15.06 | 15.26 | 14.85 | 15.10 | 15.10 | 1,315,600 |
01 Feb 2024 | 14.80 | 15.20 | 14.78 | 15.18 | 15.18 | 1,102,300 |
31 Jan 2024 | 15.15 | 15.27 | 14.68 | 14.70 | 14.70 | 981,100 |
30 Jan 2024 | 15.50 | 15.59 | 15.16 | 15.21 | 15.21 | 896,600 |
29 Jan 2024 | 15.52 | 15.57 | 15.18 | 15.55 | 15.55 | 1,206,500 |
26 Jan 2024 | 15.60 | 15.75 | 15.53 | 15.55 | 15.55 | 989,100 |
25 Jan 2024 | 15.52 | 15.62 | 15.22 | 15.56 | 15.56 | 1,283,000 |
24 Jan 2024 | 15.63 | 15.72 | 15.28 | 15.34 | 15.34 | 1,223,800 |
23 Jan 2024 | 15.73 | 15.81 | 15.39 | 15.51 | 15.51 | 990,800 |
22 Jan 2024 | 14.95 | 15.56 | 14.91 | 15.56 | 15.56 | 2,399,300 |
19 Jan 2024 | 14.73 | 14.88 | 14.50 | 14.75 | 14.75 | 1,187,200 |
18 Jan 2024 | 14.29 | 14.68 | 14.28 | 14.64 | 14.64 | 1,743,100 |
17 Jan 2024 | 14.74 | 14.74 | 14.23 | 14.33 | 14.33 | 1,995,200 |
16 Jan 2024 | 14.99 | 15.22 | 14.80 | 14.97 | 14.97 | 2,599,200 |
12 Jan 2024 | 15.98 | 15.98 | 15.07 | 15.08 | 15.08 | 2,141,600 |
11 Jan 2024 | 16.08 | 16.16 | 15.77 | 15.86 | 15.86 | 1,690,900 |
10 Jan 2024 | 16.27 | 16.27 | 15.98 | 16.18 | 16.18 | 954,300 |
09 Jan 2024 | 16.62 | 16.72 | 16.27 | 16.31 | 16.31 | 1,200,600 |
08 Jan 2024 | 16.58 | 16.90 | 16.47 | 16.82 | 16.82 | 1,299,900 |
05 Jan 2024 | 16.00 | 16.75 | 16.00 | 16.58 | 16.58 | 2,296,800 |
04 Jan 2024 | 16.15 | 16.44 | 15.92 | 16.16 | 16.16 | 2,183,100 |
03 Jan 2024 | 16.95 | 16.95 | 16.23 | 16.23 | 16.23 | 1,972,700 |
02 Jan 2024 | 16.71 | 17.39 | 16.56 | 17.14 | 17.14 | 2,642,400 |
29 Dec 2023 | 17.08 | 17.20 | 16.80 | 16.91 | 16.91 | 26,915,200 |
28 Dec 2023 | 17.05 | 17.17 | 16.93 | 17.12 | 17.12 | 1,366,900 |
27 Dec 2023 | 17.20 | 17.24 | 16.98 | 17.08 | 17.08 | 1,343,600 |
26 Dec 2023 | 16.66 | 17.15 | 16.66 | 17.09 | 17.09 | 1,594,400 |
22 Dec 2023 | 16.48 | 16.73 | 16.45 | 16.62 | 16.62 | 1,686,900 |
21 Dec 2023 | 16.50 | 16.68 | 16.44 | 16.59 | 16.59 | 2,786,000 |
20 Dec 2023 | 16.54 | 16.72 | 16.30 | 16.34 | 16.34 | 3,743,600 |
19 Dec 2023 | 15.80 | 16.28 | 15.76 | 16.25 | 16.25 | 1,646,900 |
18 Dec 2023 | 15.50 | 15.77 | 15.42 | 15.75 | 15.75 | 1,563,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |