Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.55 | 11.61 | 11.13 | 11.13 | 11.13 | 4,194,300 |
09 May 2024 | 11.82 | 11.82 | 11.43 | 11.53 | 11.53 | 4,016,800 |
08 May 2024 | 11.84 | 11.90 | 11.44 | 11.90 | 11.90 | 10,750,800 |
07 May 2024 | 11.30 | 11.67 | 11.26 | 11.65 | 11.65 | 6,844,400 |
06 May 2024 | 11.41 | 11.41 | 11.13 | 11.22 | 11.22 | 3,843,900 |
03 May 2024 | 11.42 | 11.47 | 11.19 | 11.34 | 11.34 | 6,505,500 |
02 May 2024 | 11.33 | 11.45 | 11.14 | 11.15 | 11.15 | 3,966,300 |
30 Apr 2024 | 11.58 | 11.58 | 11.05 | 11.17 | 11.17 | 6,831,300 |
29 Apr 2024 | 11.67 | 11.69 | 11.53 | 11.62 | 11.62 | 3,125,700 |
26 Apr 2024 | 11.35 | 11.63 | 11.27 | 11.55 | 11.55 | 6,381,400 |
25 Apr 2024 | 11.18 | 11.32 | 10.98 | 11.19 | 11.19 | 26,669,800 |
24 Apr 2024 | 11.59 | 11.64 | 11.10 | 11.20 | 11.20 | 7,646,500 |
23 Apr 2024 | 11.11 | 11.42 | 11.01 | 11.36 | 11.36 | 3,980,800 |
22 Apr 2024 | 11.33 | 11.44 | 11.17 | 11.23 | 11.23 | 2,165,200 |
19 Apr 2024 | 11.27 | 11.72 | 11.27 | 11.35 | 11.35 | 3,254,600 |
18 Apr 2024 | 11.26 | 11.27 | 11.08 | 11.27 | 11.27 | 3,373,300 |
17 Apr 2024 | 11.59 | 11.63 | 11.20 | 11.22 | 11.22 | 4,704,700 |
16 Apr 2024 | 11.81 | 11.83 | 11.51 | 11.51 | 11.51 | 5,822,500 |
15 Apr 2024 | 12.07 | 12.10 | 11.79 | 12.04 | 12.04 | 7,100,000 |
12 Apr 2024 | 12.50 | 12.50 | 11.66 | 12.07 | 12.07 | 9,631,200 |
11 Apr 2024 | 12.87 | 12.88 | 12.44 | 12.60 | 12.60 | 4,931,100 |
10 Apr 2024 | 13.32 | 13.40 | 12.88 | 12.93 | 12.93 | 7,642,600 |
09 Apr 2024 | 13.74 | 13.85 | 13.45 | 13.48 | 13.48 | 7,867,000 |
08 Apr 2024 | 13.80 | 14.13 | 13.59 | 13.67 | 13.67 | 6,310,800 |
05 Apr 2024 | 13.67 | 13.72 | 13.24 | 13.40 | 13.40 | 3,560,300 |
04 Apr 2024 | 13.55 | 14.20 | 13.51 | 13.67 | 13.67 | 8,350,800 |
03 Apr 2024 | 13.07 | 13.54 | 13.02 | 13.46 | 13.46 | 4,035,500 |
02 Apr 2024 | 13.41 | 13.43 | 13.11 | 13.15 | 13.15 | 4,637,200 |
01 Apr 2024 | 13.65 | 13.70 | 13.20 | 13.43 | 13.43 | 3,302,300 |
28 Mar 2024 | 13.85 | 13.85 | 13.46 | 13.63 | 13.63 | 7,888,400 |
27 Mar 2024 | 13.58 | 13.97 | 13.45 | 13.90 | 13.90 | 4,143,100 |
26 Mar 2024 | 13.41 | 13.65 | 13.16 | 13.52 | 13.52 | 6,418,300 |
25 Mar 2024 | 13.59 | 13.72 | 13.34 | 13.44 | 13.44 | 4,842,400 |
22 Mar 2024 | 13.29 | 13.51 | 12.99 | 13.51 | 13.51 | 5,426,700 |
21 Mar 2024 | 13.48 | 13.67 | 13.25 | 13.45 | 13.45 | 6,177,500 |
20 Mar 2024 | 12.80 | 13.50 | 12.79 | 13.43 | 13.43 | 11,327,600 |
19 Mar 2024 | 12.67 | 12.85 | 12.42 | 12.82 | 12.82 | 4,969,000 |
18 Mar 2024 | 12.43 | 12.65 | 12.27 | 12.64 | 12.64 | 6,500,000 |
15 Mar 2024 | 12.60 | 12.63 | 12.37 | 12.40 | 12.40 | 6,830,400 |
14 Mar 2024 | 12.08 | 12.59 | 12.08 | 12.56 | 12.56 | 6,411,200 |
13 Mar 2024 | 11.95 | 12.35 | 11.87 | 12.16 | 12.16 | 5,293,000 |
12 Mar 2024 | 11.72 | 12.18 | 11.72 | 12.00 | 12.00 | 6,151,300 |
11 Mar 2024 | 11.66 | 11.81 | 11.54 | 11.70 | 11.70 | 7,139,200 |
08 Mar 2024 | 11.64 | 11.97 | 11.55 | 11.82 | 11.82 | 6,964,600 |
07 Mar 2024 | 11.80 | 11.89 | 11.61 | 11.77 | 11.77 | 3,688,300 |
06 Mar 2024 | 11.49 | 11.98 | 11.38 | 11.85 | 11.85 | 8,291,800 |
05 Mar 2024 | 11.32 | 11.64 | 11.29 | 11.37 | 11.37 | 3,739,800 |
04 Mar 2024 | 11.70 | 11.70 | 11.26 | 11.37 | 11.37 | 3,897,700 |
01 Mar 2024 | 12.08 | 12.20 | 11.57 | 11.68 | 11.68 | 7,483,700 |
29 Feb 2024 | 12.14 | 12.17 | 11.96 | 12.09 | 12.09 | 6,721,100 |
28 Feb 2024 | 12.62 | 12.63 | 12.13 | 12.22 | 12.22 | 5,776,000 |
27 Feb 2024 | 12.49 | 12.84 | 12.44 | 12.70 | 12.70 | 6,334,600 |
26 Feb 2024 | 12.31 | 12.54 | 12.23 | 12.35 | 12.35 | 2,305,600 |
23 Feb 2024 | 12.88 | 12.88 | 12.27 | 12.31 | 12.31 | 6,609,900 |
22 Feb 2024 | 12.61 | 13.09 | 12.46 | 12.83 | 12.83 | 14,737,900 |
21 Feb 2024 | 11.98 | 12.54 | 11.78 | 12.54 | 12.54 | 9,502,900 |
20 Feb 2024 | 11.11 | 12.07 | 11.09 | 12.05 | 12.05 | 16,102,200 |
19 Feb 2024 | 10.99 | 11.08 | 10.76 | 10.84 | 10.84 | 8,531,700 |
16 Feb 2024 | 11.40 | 11.40 | 11.05 | 11.13 | 11.13 | 6,031,400 |
15 Feb 2024 | 11.56 | 11.71 | 11.25 | 11.25 | 11.25 | 5,005,000 |
14 Feb 2024 | 11.60 | 11.65 | 11.43 | 11.54 | 11.54 | 5,217,000 |
09 Feb 2024 | 11.64 | 11.89 | 11.40 | 11.77 | 11.77 | 8,646,400 |
08 Feb 2024 | 11.84 | 11.84 | 11.36 | 11.67 | 11.67 | 8,176,600 |
07 Feb 2024 | 11.34 | 11.89 | 11.28 | 11.89 | 11.89 | 7,291,900 |
06 Feb 2024 | 11.04 | 11.48 | 10.94 | 11.39 | 11.39 | 10,707,100 |
05 Feb 2024 | 10.92 | 11.07 | 10.70 | 11.05 | 11.05 | 6,330,300 |
02 Feb 2024 | 10.71 | 11.10 | 10.69 | 10.91 | 10.91 | 11,146,200 |
01 Feb 2024 | 10.42 | 10.82 | 10.28 | 10.76 | 10.76 | 10,565,400 |
31 Jan 2024 | 10.67 | 10.94 | 10.41 | 10.41 | 10.41 | 17,782,600 |
30 Jan 2024 | 10.29 | 10.73 | 10.17 | 10.63 | 10.63 | 12,937,100 |
29 Jan 2024 | 10.75 | 10.75 | 10.30 | 10.37 | 10.37 | 15,243,400 |
26 Jan 2024 | 11.02 | 11.08 | 10.70 | 10.71 | 10.71 | 3,534,200 |
25 Jan 2024 | 10.90 | 11.23 | 10.83 | 10.98 | 10.98 | 8,776,700 |
24 Jan 2024 | 11.30 | 11.43 | 10.88 | 10.90 | 10.90 | 5,423,400 |
23 Jan 2024 | 11.38 | 11.51 | 11.15 | 11.26 | 11.26 | 7,735,100 |
22 Jan 2024 | 11.83 | 11.83 | 11.25 | 11.31 | 11.31 | 5,119,500 |
19 Jan 2024 | 11.60 | 11.93 | 11.30 | 11.83 | 11.83 | 4,629,800 |
18 Jan 2024 | 12.00 | 12.04 | 11.57 | 11.58 | 11.58 | 4,014,300 |
17 Jan 2024 | 11.98 | 12.18 | 11.92 | 11.95 | 11.95 | 7,126,500 |
16 Jan 2024 | 12.12 | 12.19 | 11.77 | 12.00 | 12.00 | 5,618,000 |
15 Jan 2024 | 12.20 | 12.27 | 11.95 | 12.14 | 12.14 | 5,490,700 |
12 Jan 2024 | 12.14 | 12.50 | 12.00 | 12.25 | 12.25 | 18,879,400 |
11 Jan 2024 | 11.47 | 11.77 | 11.39 | 11.67 | 11.67 | 4,552,000 |
10 Jan 2024 | 11.54 | 11.66 | 11.38 | 11.47 | 11.47 | 5,503,300 |
09 Jan 2024 | 11.91 | 11.91 | 11.53 | 11.53 | 11.53 | 9,145,700 |
08 Jan 2024 | 11.60 | 12.06 | 11.56 | 11.95 | 11.95 | 11,337,800 |
05 Jan 2024 | 11.73 | 12.07 | 11.65 | 11.66 | 11.66 | 5,116,600 |
04 Jan 2024 | 12.00 | 12.00 | 11.66 | 11.77 | 11.77 | 3,575,200 |
03 Jan 2024 | 11.97 | 12.07 | 11.74 | 12.00 | 12.00 | 3,120,700 |
02 Jan 2024 | 12.32 | 12.44 | 11.92 | 12.01 | 12.01 | 4,574,900 |
28 Dec 2023 | 12.46 | 12.58 | 12.32 | 12.45 | 12.45 | 2,713,600 |
27 Dec 2023 | 12.25 | 12.49 | 12.10 | 12.39 | 12.39 | 4,895,900 |
26 Dec 2023 | 12.31 | 12.35 | 12.13 | 12.27 | 12.27 | 3,735,900 |
22 Dec 2023 | 12.52 | 12.61 | 12.28 | 12.31 | 12.31 | 5,444,500 |
21 Dec 2023 | 12.68 | 12.80 | 12.47 | 12.49 | 12.49 | 8,942,500 |
20 Dec 2023 | 11.99 | 12.66 | 11.80 | 12.50 | 12.50 | 15,775,800 |
19 Dec 2023 | 11.77 | 12.15 | 11.77 | 12.00 | 12.00 | 9,922,700 |
18 Dec 2023 | 11.71 | 11.92 | 11.66 | 11.68 | 11.68 | 5,475,600 |
15 Dec 2023 | 12.00 | 12.03 | 11.53 | 11.62 | 11.62 | 17,290,500 |
14 Dec 2023 | 11.84 | 12.28 | 11.82 | 11.94 | 11.94 | 8,256,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |