Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 11.51 | 11.66 | 11.46 | 11.61 | 11.61 | 418,564 |
20 May 2024 | 11.85 | 11.96 | 11.53 | 11.57 | 11.57 | 1,760,800 |
17 May 2024 | 11.98 | 11.99 | 11.83 | 11.91 | 11.91 | 1,089,000 |
16 May 2024 | 12.20 | 12.40 | 11.98 | 11.99 | 11.99 | 1,563,900 |
15 May 2024 | 12.51 | 12.54 | 12.20 | 12.27 | 12.27 | 2,006,800 |
14 May 2024 | 12.10 | 12.50 | 12.10 | 12.33 | 12.33 | 1,862,400 |
13 May 2024 | 12.06 | 12.40 | 12.02 | 12.07 | 12.07 | 1,841,700 |
10 May 2024 | 12.10 | 12.15 | 11.83 | 11.92 | 11.92 | 1,505,200 |
09 May 2024 | 11.92 | 12.18 | 11.92 | 12.10 | 12.10 | 2,438,200 |
08 May 2024 | 12.15 | 12.18 | 11.59 | 11.92 | 11.92 | 3,082,800 |
07 May 2024 | 12.61 | 12.61 | 12.33 | 12.35 | 12.35 | 1,725,500 |
06 May 2024 | 13.00 | 13.01 | 12.52 | 12.63 | 12.63 | 3,014,000 |
03 May 2024 | 13.22 | 13.30 | 12.76 | 12.89 | 12.89 | 2,468,200 |
02 May 2024 | 12.97 | 13.05 | 12.11 | 12.99 | 12.99 | 6,639,400 |
01 May 2024 | 11.83 | 12.34 | 11.82 | 11.96 | 11.96 | 4,125,800 |
30 Apr 2024 | 11.75 | 11.89 | 11.66 | 11.70 | 11.70 | 2,687,400 |
29 Apr 2024 | 11.56 | 11.78 | 11.56 | 11.73 | 11.73 | 1,658,900 |
26 Apr 2024 | 11.37 | 11.59 | 11.23 | 11.56 | 11.56 | 1,093,800 |
25 Apr 2024 | 11.10 | 11.19 | 11.06 | 11.18 | 11.18 | 1,213,000 |
24 Apr 2024 | 11.41 | 11.51 | 11.24 | 11.36 | 11.36 | 1,047,100 |
23 Apr 2024 | 11.18 | 11.60 | 11.18 | 11.37 | 11.37 | 1,935,700 |
22 Apr 2024 | 11.17 | 11.34 | 11.13 | 11.23 | 11.23 | 1,619,900 |
19 Apr 2024 | 11.19 | 11.44 | 11.09 | 11.13 | 11.13 | 1,371,800 |
18 Apr 2024 | 11.17 | 11.36 | 11.05 | 11.23 | 11.23 | 1,600,800 |
17 Apr 2024 | 11.17 | 11.38 | 11.14 | 11.25 | 11.25 | 1,450,500 |
16 Apr 2024 | 11.02 | 11.31 | 10.98 | 11.12 | 11.12 | 2,052,200 |
15 Apr 2024 | 11.56 | 11.80 | 11.14 | 11.20 | 11.20 | 2,213,400 |
12 Apr 2024 | 11.80 | 11.94 | 11.61 | 11.63 | 11.63 | 1,445,700 |
11 Apr 2024 | 11.97 | 12.01 | 11.67 | 11.94 | 11.94 | 1,750,200 |
10 Apr 2024 | 11.68 | 11.93 | 11.60 | 11.87 | 11.87 | 1,962,300 |
09 Apr 2024 | 12.00 | 12.16 | 11.87 | 12.10 | 12.10 | 1,200,200 |
08 Apr 2024 | 11.98 | 12.06 | 11.81 | 11.88 | 11.88 | 1,472,600 |
05 Apr 2024 | 11.95 | 12.06 | 11.81 | 11.91 | 11.91 | 2,128,200 |
04 Apr 2024 | 12.39 | 12.45 | 11.92 | 11.93 | 11.93 | 1,659,100 |
03 Apr 2024 | 11.90 | 12.24 | 11.90 | 12.18 | 12.18 | 2,142,600 |
02 Apr 2024 | 11.91 | 12.26 | 11.77 | 12.13 | 12.13 | 2,446,900 |
01 Apr 2024 | 12.25 | 12.46 | 12.16 | 12.21 | 12.21 | 1,567,400 |
28 Mar 2024 | 12.27 | 12.43 | 12.16 | 12.26 | 12.26 | 2,753,500 |
27 Mar 2024 | 12.28 | 12.40 | 12.15 | 12.28 | 12.28 | 2,102,100 |
26 Mar 2024 | 12.54 | 12.61 | 12.13 | 12.15 | 12.15 | 1,813,900 |
25 Mar 2024 | 12.30 | 12.52 | 12.28 | 12.40 | 12.40 | 1,500,200 |
22 Mar 2024 | 12.64 | 12.64 | 12.28 | 12.30 | 12.30 | 1,644,500 |
21 Mar 2024 | 12.49 | 12.69 | 12.43 | 12.57 | 12.57 | 2,296,900 |
20 Mar 2024 | 11.95 | 12.60 | 11.95 | 12.48 | 12.48 | 2,367,700 |
19 Mar 2024 | 11.97 | 12.12 | 11.63 | 12.01 | 12.01 | 3,067,200 |
18 Mar 2024 | 12.14 | 12.31 | 12.00 | 12.06 | 12.06 | 2,955,200 |
15 Mar 2024 | 12.18 | 12.36 | 11.92 | 11.96 | 11.96 | 2,472,900 |
14 Mar 2024 | 12.58 | 12.65 | 12.11 | 12.25 | 12.25 | 2,084,900 |
13 Mar 2024 | 12.58 | 12.83 | 12.51 | 12.59 | 12.59 | 1,424,500 |
12 Mar 2024 | 12.79 | 12.92 | 12.61 | 12.62 | 12.62 | 1,433,200 |
11 Mar 2024 | 12.89 | 13.08 | 12.75 | 12.80 | 12.80 | 1,431,700 |
08 Mar 2024 | 12.97 | 13.27 | 12.85 | 12.93 | 12.93 | 1,430,300 |
07 Mar 2024 | 12.96 | 13.30 | 12.89 | 12.90 | 12.90 | 2,054,000 |
06 Mar 2024 | 13.02 | 13.15 | 12.87 | 12.88 | 12.88 | 1,418,300 |
05 Mar 2024 | 12.93 | 13.07 | 12.74 | 12.79 | 12.79 | 1,758,900 |
04 Mar 2024 | 13.48 | 13.63 | 13.08 | 13.09 | 13.09 | 1,777,800 |
01 Mar 2024 | 13.12 | 13.73 | 13.00 | 13.50 | 13.50 | 2,351,400 |
29 Feb 2024 | 13.25 | 13.46 | 13.09 | 13.10 | 13.10 | 2,024,400 |
28 Feb 2024 | 12.99 | 13.17 | 12.93 | 13.06 | 13.06 | 1,352,100 |
27 Feb 2024 | 13.51 | 13.57 | 13.10 | 13.11 | 13.11 | 2,006,500 |
26 Feb 2024 | 13.20 | 13.73 | 13.13 | 13.33 | 13.33 | 1,638,600 |
23 Feb 2024 | 12.98 | 13.21 | 12.85 | 13.20 | 13.20 | 1,855,500 |
22 Feb 2024 | 13.03 | 13.47 | 12.95 | 13.10 | 13.10 | 2,651,900 |
21 Feb 2024 | 12.55 | 13.10 | 12.47 | 13.01 | 13.01 | 2,829,500 |
20 Feb 2024 | 13.45 | 13.53 | 12.64 | 12.68 | 12.68 | 4,503,000 |
16 Feb 2024 | 13.75 | 13.91 | 13.42 | 13.73 | 13.73 | 2,961,400 |
15 Feb 2024 | 15.39 | 15.49 | 13.69 | 13.88 | 13.88 | 7,152,800 |
14 Feb 2024 | 14.44 | 15.31 | 14.24 | 15.24 | 15.24 | 6,403,000 |
13 Feb 2024 | 14.15 | 14.26 | 13.85 | 13.92 | 13.92 | 2,424,700 |
12 Feb 2024 | 14.55 | 15.06 | 14.44 | 14.71 | 14.71 | 1,674,900 |
09 Feb 2024 | 14.20 | 14.51 | 14.08 | 14.46 | 14.46 | 2,105,200 |
08 Feb 2024 | 13.99 | 14.42 | 13.80 | 14.04 | 14.04 | 1,648,700 |
07 Feb 2024 | 13.91 | 14.03 | 13.58 | 13.91 | 13.91 | 1,234,100 |
06 Feb 2024 | 13.50 | 14.01 | 13.43 | 13.93 | 13.93 | 1,224,900 |
05 Feb 2024 | 13.98 | 13.98 | 13.45 | 13.51 | 13.51 | 1,846,500 |
02 Feb 2024 | 13.68 | 14.24 | 13.57 | 14.15 | 14.15 | 1,332,000 |
01 Feb 2024 | 13.83 | 14.00 | 13.60 | 13.97 | 13.97 | 1,128,700 |
31 Jan 2024 | 14.24 | 14.36 | 13.71 | 13.71 | 13.71 | 1,267,700 |
30 Jan 2024 | 14.44 | 14.45 | 14.09 | 14.39 | 14.39 | 1,193,500 |
29 Jan 2024 | 14.08 | 14.59 | 13.96 | 14.59 | 14.59 | 1,359,300 |
26 Jan 2024 | 14.19 | 14.43 | 14.07 | 14.07 | 14.07 | 1,158,700 |
25 Jan 2024 | 14.26 | 14.42 | 14.04 | 14.13 | 14.13 | 1,264,500 |
24 Jan 2024 | 15.03 | 15.04 | 14.15 | 14.16 | 14.16 | 1,850,300 |
23 Jan 2024 | 15.30 | 15.42 | 14.76 | 14.78 | 14.78 | 1,524,300 |
22 Jan 2024 | 14.59 | 15.28 | 14.59 | 15.06 | 15.06 | 2,756,700 |
19 Jan 2024 | 14.56 | 14.65 | 14.30 | 14.52 | 14.52 | 1,351,900 |
18 Jan 2024 | 14.56 | 14.79 | 14.13 | 14.32 | 14.32 | 1,237,400 |
17 Jan 2024 | 14.32 | 14.50 | 14.22 | 14.40 | 14.40 | 1,123,900 |
16 Jan 2024 | 14.65 | 14.81 | 14.20 | 14.69 | 14.69 | 2,101,900 |
12 Jan 2024 | 15.28 | 15.48 | 14.86 | 14.87 | 14.87 | 1,225,100 |
11 Jan 2024 | 15.20 | 15.35 | 14.55 | 15.02 | 15.02 | 1,551,900 |
10 Jan 2024 | 15.19 | 15.34 | 14.80 | 15.19 | 15.19 | 1,487,800 |
09 Jan 2024 | 15.64 | 16.36 | 15.21 | 15.23 | 15.23 | 3,225,800 |
08 Jan 2024 | 14.93 | 15.67 | 14.72 | 15.66 | 15.66 | 4,497,300 |
05 Jan 2024 | 13.70 | 14.08 | 13.66 | 14.05 | 14.05 | 1,372,400 |
04 Jan 2024 | 14.00 | 14.07 | 13.77 | 13.89 | 13.89 | 997,400 |
03 Jan 2024 | 14.10 | 14.21 | 13.86 | 13.92 | 13.92 | 1,736,100 |
02 Jan 2024 | 14.65 | 14.65 | 14.11 | 14.34 | 14.34 | 1,675,700 |
29 Dec 2023 | 15.12 | 15.49 | 14.80 | 14.87 | 14.87 | 1,535,300 |
28 Dec 2023 | 15.14 | 15.29 | 14.81 | 15.07 | 15.07 | 1,057,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |