Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 13.64 | 13.90 | 13.59 | 13.77 | 13.77 | 1,167,600 |
25 Apr 2024 | 13.41 | 13.69 | 13.11 | 13.60 | 13.60 | 1,659,300 |
24 Apr 2024 | 13.64 | 13.79 | 13.40 | 13.59 | 13.59 | 1,043,400 |
23 Apr 2024 | 13.44 | 13.91 | 13.44 | 13.70 | 13.70 | 1,334,400 |
22 Apr 2024 | 13.30 | 13.57 | 13.18 | 13.43 | 13.43 | 1,046,700 |
19 Apr 2024 | 13.14 | 13.34 | 13.10 | 13.21 | 13.21 | 1,159,800 |
18 Apr 2024 | 13.33 | 13.37 | 13.11 | 13.17 | 13.17 | 919,500 |
17 Apr 2024 | 13.58 | 13.59 | 13.19 | 13.25 | 13.25 | 1,116,400 |
16 Apr 2024 | 13.46 | 13.64 | 13.31 | 13.50 | 13.50 | 1,027,300 |
15 Apr 2024 | 14.01 | 14.09 | 13.56 | 13.60 | 13.60 | 876,700 |
12 Apr 2024 | 13.81 | 13.93 | 13.61 | 13.85 | 13.85 | 962,700 |
11 Apr 2024 | 13.94 | 14.15 | 13.90 | 14.03 | 14.03 | 1,360,200 |
10 Apr 2024 | 14.17 | 14.17 | 13.85 | 13.96 | 13.96 | 1,358,400 |
09 Apr 2024 | 14.66 | 14.79 | 14.52 | 14.60 | 14.60 | 829,200 |
08 Apr 2024 | 14.58 | 14.73 | 14.58 | 14.62 | 14.62 | 663,600 |
05 Apr 2024 | 14.45 | 14.61 | 14.43 | 14.49 | 14.49 | 957,200 |
04 Apr 2024 | 14.95 | 15.10 | 14.44 | 14.48 | 14.48 | 785,300 |
03 Apr 2024 | 14.70 | 14.81 | 14.60 | 14.81 | 14.81 | 1,723,100 |
02 Apr 2024 | 14.94 | 15.07 | 14.71 | 14.75 | 14.75 | 1,471,100 |
01 Apr 2024 | 15.35 | 15.36 | 14.99 | 15.01 | 15.01 | 2,465,200 |
28 Mar 2024 | 15.49 | 15.67 | 15.21 | 15.31 | 15.31 | 991,300 |
27 Mar 2024 | 15.13 | 15.53 | 15.03 | 15.51 | 15.51 | 1,391,800 |
26 Mar 2024 | 15.04 | 15.41 | 14.94 | 14.94 | 14.94 | 883,300 |
25 Mar 2024 | 15.12 | 15.18 | 14.96 | 15.01 | 15.01 | 860,400 |
22 Mar 2024 | 15.26 | 15.26 | 14.99 | 15.09 | 15.09 | 807,400 |
21 Mar 2024 | 14.86 | 15.35 | 14.73 | 15.24 | 15.24 | 1,895,400 |
20 Mar 2024 | 14.48 | 14.73 | 14.33 | 14.72 | 14.72 | 673,700 |
19 Mar 2024 | 14.16 | 14.46 | 14.12 | 14.44 | 14.44 | 796,500 |
18 Mar 2024 | 14.28 | 14.53 | 14.12 | 14.20 | 14.20 | 942,500 |
15 Mar 2024 | 14.13 | 14.37 | 14.13 | 14.27 | 14.27 | 1,323,200 |
14 Mar 2024 | 14.37 | 14.56 | 14.15 | 14.26 | 14.26 | 1,051,900 |
13 Mar 2024 | 14.22 | 14.44 | 14.09 | 14.40 | 14.40 | 1,099,000 |
12 Mar 2024 | 14.01 | 14.24 | 13.89 | 14.17 | 14.17 | 836,300 |
11 Mar 2024 | 14.24 | 14.38 | 13.94 | 14.02 | 14.02 | 796,500 |
08 Mar 2024 | 14.40 | 14.53 | 14.23 | 14.30 | 14.30 | 804,200 |
07 Mar 2024 | 14.04 | 14.32 | 14.04 | 14.26 | 14.26 | 1,267,000 |
06 Mar 2024 | 13.98 | 14.09 | 13.89 | 13.95 | 13.95 | 1,190,000 |
05 Mar 2024 | 14.09 | 14.23 | 13.86 | 13.87 | 13.87 | 1,175,500 |
04 Mar 2024 | 14.40 | 14.62 | 14.13 | 14.16 | 14.16 | 2,168,400 |
01 Mar 2024 | 14.92 | 14.92 | 14.12 | 14.33 | 14.33 | 5,343,000 |
29 Feb 2024 | 14.66 | 16.04 | 14.60 | 14.79 | 14.79 | 7,332,500 |
28 Feb 2024 | 12.97 | 13.26 | 12.91 | 13.09 | 13.09 | 1,785,200 |
27 Feb 2024 | 13.02 | 13.05 | 12.89 | 13.00 | 13.00 | 1,201,400 |
26 Feb 2024 | 12.92 | 12.97 | 12.74 | 12.88 | 12.88 | 873,800 |
23 Feb 2024 | 12.74 | 12.99 | 12.68 | 12.93 | 12.93 | 771,400 |
22 Feb 2024 | 13.00 | 13.05 | 12.46 | 12.69 | 12.69 | 1,629,000 |
21 Feb 2024 | 13.04 | 13.07 | 12.88 | 12.97 | 12.97 | 790,500 |
20 Feb 2024 | 12.95 | 13.07 | 12.89 | 13.06 | 13.06 | 657,800 |
16 Feb 2024 | 13.21 | 13.41 | 13.17 | 13.17 | 13.17 | 1,012,600 |
15 Feb 2024 | 13.36 | 13.46 | 13.25 | 13.30 | 13.30 | 931,800 |
14 Feb 2024 | 13.11 | 13.29 | 12.98 | 13.23 | 13.23 | 779,000 |
13 Feb 2024 | 12.98 | 13.12 | 12.70 | 12.89 | 12.89 | 993,800 |
12 Feb 2024 | 13.11 | 13.57 | 13.11 | 13.55 | 13.55 | 914,300 |
09 Feb 2024 | 13.18 | 13.22 | 13.02 | 13.09 | 13.09 | 897,700 |
08 Feb 2024 | 12.86 | 13.24 | 12.78 | 13.10 | 13.10 | 1,236,100 |
07 Feb 2024 | 12.52 | 12.92 | 12.31 | 12.80 | 12.80 | 1,101,700 |
06 Feb 2024 | 12.17 | 12.43 | 12.15 | 12.41 | 12.41 | 1,044,600 |
05 Feb 2024 | 12.54 | 12.55 | 12.15 | 12.20 | 12.20 | 1,203,100 |
02 Feb 2024 | 12.49 | 12.74 | 12.21 | 12.71 | 12.71 | 1,341,100 |
01 Feb 2024 | 12.65 | 12.75 | 12.38 | 12.65 | 12.65 | 1,382,100 |
31 Jan 2024 | 12.81 | 12.91 | 12.52 | 12.52 | 12.52 | 1,614,000 |
30 Jan 2024 | 13.01 | 13.05 | 12.65 | 12.85 | 12.85 | 1,986,500 |
29 Jan 2024 | 12.62 | 13.07 | 12.57 | 13.06 | 13.06 | 1,745,900 |
26 Jan 2024 | 12.50 | 12.69 | 12.43 | 12.59 | 12.59 | 2,011,900 |
25 Jan 2024 | 12.29 | 12.44 | 12.19 | 12.41 | 12.41 | 1,406,200 |
24 Jan 2024 | 12.53 | 12.53 | 12.07 | 12.13 | 12.13 | 1,224,700 |
23 Jan 2024 | 12.66 | 12.72 | 12.14 | 12.37 | 12.37 | 1,447,000 |
22 Jan 2024 | 12.57 | 12.76 | 12.57 | 12.62 | 12.62 | 1,638,400 |
19 Jan 2024 | 12.16 | 12.44 | 11.97 | 12.43 | 12.43 | 1,228,500 |
18 Jan 2024 | 11.99 | 12.13 | 11.87 | 12.13 | 12.13 | 1,492,200 |
17 Jan 2024 | 11.87 | 12.02 | 11.81 | 11.89 | 11.89 | 1,645,300 |
16 Jan 2024 | 12.40 | 12.49 | 12.01 | 12.10 | 12.10 | 2,265,200 |
12 Jan 2024 | 12.91 | 12.91 | 12.47 | 12.58 | 12.58 | 906,500 |
11 Jan 2024 | 12.66 | 12.81 | 12.39 | 12.65 | 12.65 | 1,884,700 |
10 Jan 2024 | 12.75 | 13.10 | 12.70 | 13.09 | 13.09 | 992,100 |
09 Jan 2024 | 12.73 | 13.02 | 12.62 | 12.84 | 12.84 | 1,207,100 |
08 Jan 2024 | 12.60 | 12.85 | 12.51 | 12.84 | 12.84 | 1,526,900 |
05 Jan 2024 | 12.69 | 12.92 | 12.67 | 12.73 | 12.73 | 928,800 |
04 Jan 2024 | 12.65 | 12.83 | 12.59 | 12.73 | 12.73 | 1,235,600 |
03 Jan 2024 | 13.04 | 13.07 | 12.69 | 12.73 | 12.73 | 1,219,000 |
02 Jan 2024 | 13.47 | 13.51 | 13.14 | 13.24 | 13.24 | 1,177,000 |
29 Dec 2023 | 13.64 | 13.76 | 13.56 | 13.60 | 13.60 | 817,800 |
28 Dec 2023 | 13.72 | 13.79 | 13.60 | 13.70 | 13.70 | 976,300 |
27 Dec 2023 | 13.86 | 13.91 | 13.73 | 13.78 | 13.78 | 727,000 |
26 Dec 2023 | 13.64 | 13.79 | 13.56 | 13.76 | 13.76 | 1,116,400 |
22 Dec 2023 | 13.67 | 13.69 | 13.37 | 13.54 | 13.54 | 1,331,200 |
21 Dec 2023 | 13.43 | 13.53 | 13.32 | 13.51 | 13.51 | 1,102,700 |
20 Dec 2023 | 13.07 | 13.51 | 12.98 | 13.17 | 13.17 | 1,272,800 |
19 Dec 2023 | 13.38 | 13.65 | 13.35 | 13.36 | 13.36 | 2,082,700 |
18 Dec 2023 | 13.33 | 13.35 | 12.93 | 13.27 | 13.27 | 2,233,400 |
15 Dec 2023 | 13.32 | 13.43 | 13.17 | 13.32 | 13.32 | 3,634,600 |
14 Dec 2023 | 12.62 | 13.31 | 12.58 | 13.27 | 13.27 | 4,143,000 |
13 Dec 2023 | 12.14 | 12.48 | 11.86 | 12.37 | 12.37 | 4,135,500 |
12 Dec 2023 | 12.63 | 12.65 | 12.12 | 12.14 | 12.14 | 2,290,300 |
11 Dec 2023 | 12.76 | 12.80 | 12.51 | 12.65 | 12.65 | 1,550,300 |
08 Dec 2023 | 12.80 | 13.03 | 12.63 | 12.75 | 12.75 | 1,550,000 |
07 Dec 2023 | 12.68 | 12.94 | 12.59 | 12.90 | 12.90 | 2,214,500 |
06 Dec 2023 | 12.58 | 12.93 | 12.58 | 12.68 | 12.68 | 1,625,800 |
05 Dec 2023 | 12.57 | 12.77 | 12.48 | 12.48 | 12.48 | 1,879,600 |
04 Dec 2023 | 12.24 | 12.64 | 12.24 | 12.62 | 12.62 | 2,020,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |