Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 12.94 | 12.99 | 12.86 | 12.96 | 12.96 | 28,400 |
26 Mar 2024 | 13.34 | 13.34 | 12.98 | 13.01 | 13.01 | 74,400 |
25 Mar 2024 | 13.04 | 13.14 | 12.97 | 13.14 | 13.14 | 122,200 |
22 Mar 2024 | 13.15 | 13.17 | 13.08 | 13.14 | 13.14 | 28,200 |
21 Mar 2024 | 13.14 | 13.34 | 13.06 | 13.06 | 13.06 | 82,000 |
20 Mar 2024 | 13.28 | 13.53 | 13.24 | 13.32 | 13.32 | 30,800 |
19 Mar 2024 | 13.20 | 13.33 | 13.20 | 13.32 | 13.32 | 99,300 |
18 Mar 2024 | 13.20 | 13.30 | 13.17 | 13.20 | 13.20 | 44,400 |
15 Mar 2024 | 13.13 | 13.35 | 13.07 | 13.08 | 13.08 | 49,400 |
14 Mar 2024 | 13.00 | 13.06 | 12.98 | 13.05 | 13.05 | 35,100 |
13 Mar 2024 | 12.85 | 12.91 | 12.85 | 12.90 | 12.90 | 53,300 |
12 Mar 2024 | 12.75 | 12.90 | 12.60 | 12.89 | 12.89 | 53,100 |
11 Mar 2024 | 12.86 | 12.87 | 12.81 | 12.87 | 12.87 | 48,500 |
08 Mar 2024 | 12.80 | 12.95 | 12.57 | 12.87 | 12.87 | 38,300 |
07 Mar 2024 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 30,500 |
06 Mar 2024 | 12.32 | 12.77 | 12.32 | 12.70 | 12.70 | 80,800 |
05 Mar 2024 | 12.85 | 12.94 | 12.55 | 12.60 | 12.60 | 59,000 |
04 Mar 2024 | 12.37 | 12.40 | 12.35 | 12.40 | 12.40 | 140,700 |
01 Mar 2024 | 12.44 | 12.52 | 12.43 | 12.46 | 12.46 | 102,900 |
29 Feb 2024 | 12.40 | 12.57 | 12.40 | 12.49 | 12.49 | 97,200 |
28 Feb 2024 | 12.41 | 12.47 | 12.39 | 12.39 | 12.39 | 24,500 |
27 Feb 2024 | 12.53 | 12.58 | 12.46 | 12.52 | 12.52 | 47,500 |
26 Feb 2024 | 12.69 | 12.72 | 12.64 | 12.64 | 12.64 | 35,300 |
23 Feb 2024 | 12.69 | 12.70 | 12.65 | 12.66 | 12.66 | 20,900 |
22 Feb 2024 | 12.69 | 13.00 | 12.60 | 12.68 | 12.68 | 29,400 |
21 Feb 2024 | 12.47 | 12.55 | 12.25 | 12.55 | 12.55 | 83,900 |
20 Feb 2024 | 12.42 | 12.49 | 12.41 | 12.46 | 12.46 | 36,500 |
16 Feb 2024 | 12.40 | 12.42 | 12.35 | 12.40 | 12.40 | 20,000 |
15 Feb 2024 | 12.35 | 12.35 | 12.20 | 12.29 | 12.29 | 54,500 |
14 Feb 2024 | 12.27 | 12.36 | 12.25 | 12.36 | 12.36 | 58,300 |
13 Feb 2024 | 12.36 | 12.40 | 12.23 | 12.23 | 12.23 | 48,300 |
12 Feb 2024 | 12.19 | 12.42 | 12.14 | 12.42 | 12.42 | 32,800 |
09 Feb 2024 | 12.40 | 12.40 | 12.29 | 12.39 | 12.39 | 37,300 |
08 Feb 2024 | 12.63 | 12.69 | 12.48 | 12.53 | 12.53 | 53,500 |
07 Feb 2024 | 12.70 | 12.77 | 12.70 | 12.74 | 12.74 | 142,200 |
06 Feb 2024 | 12.53 | 12.57 | 12.52 | 12.54 | 12.54 | 28,700 |
05 Feb 2024 | 12.46 | 12.50 | 12.40 | 12.47 | 12.47 | 28,600 |
02 Feb 2024 | 12.43 | 12.55 | 12.41 | 12.55 | 12.55 | 19,800 |
01 Feb 2024 | 12.31 | 12.43 | 12.31 | 12.41 | 12.41 | 17,300 |
31 Jan 2024 | 12.40 | 12.53 | 12.36 | 12.43 | 12.43 | 16,200 |
30 Jan 2024 | 12.40 | 12.59 | 12.40 | 12.44 | 12.44 | 51,600 |
29 Jan 2024 | 12.29 | 12.35 | 12.24 | 12.30 | 12.30 | 36,800 |
26 Jan 2024 | 12.21 | 12.22 | 12.20 | 12.21 | 12.21 | 14,700 |
25 Jan 2024 | 12.20 | 12.30 | 12.20 | 12.28 | 12.28 | 27,600 |
24 Jan 2024 | 12.27 | 12.27 | 12.20 | 12.20 | 12.20 | 28,100 |
23 Jan 2024 | 12.16 | 12.26 | 12.15 | 12.26 | 12.26 | 31,300 |
22 Jan 2024 | 12.44 | 12.51 | 12.44 | 12.48 | 12.48 | 41,100 |
19 Jan 2024 | 12.21 | 12.26 | 12.18 | 12.25 | 12.25 | 34,600 |
18 Jan 2024 | 12.33 | 12.39 | 12.31 | 12.38 | 12.38 | 36,900 |
17 Jan 2024 | 12.52 | 12.54 | 12.49 | 12.53 | 12.53 | 35,700 |
16 Jan 2024 | 12.87 | 12.92 | 12.69 | 12.73 | 12.73 | 26,100 |
12 Jan 2024 | 12.82 | 12.88 | 12.79 | 12.83 | 12.83 | 22,700 |
11 Jan 2024 | 12.59 | 12.78 | 12.48 | 12.73 | 12.73 | 20,700 |
10 Jan 2024 | 12.74 | 12.82 | 12.49 | 12.79 | 12.79 | 15,900 |
09 Jan 2024 | 12.71 | 12.74 | 12.67 | 12.69 | 12.69 | 37,200 |
08 Jan 2024 | 12.73 | 12.79 | 12.73 | 12.78 | 12.78 | 14,100 |
05 Jan 2024 | 12.19 | 13.00 | 12.19 | 12.74 | 12.74 | 33,400 |
04 Jan 2024 | 12.52 | 12.60 | 12.52 | 12.56 | 12.56 | 44,400 |
03 Jan 2024 | 12.95 | 12.95 | 12.09 | 12.41 | 12.41 | 53,900 |
02 Jan 2024 | 12.60 | 12.64 | 12.46 | 12.52 | 12.52 | 27,200 |
29 Dec 2023 | 12.15 | 12.99 | 12.15 | 12.66 | 12.66 | 23,700 |
28 Dec 2023 | 12.59 | 12.63 | 12.37 | 12.60 | 12.60 | 27,600 |
27 Dec 2023 | 12.54 | 12.59 | 12.40 | 12.58 | 12.58 | 45,200 |
26 Dec 2023 | 12.88 | 12.92 | 12.41 | 12.50 | 12.50 | 51,400 |
22 Dec 2023 | 12.57 | 12.60 | 12.54 | 12.54 | 12.54 | 28,400 |
21 Dec 2023 | 12.24 | 12.50 | 12.24 | 12.47 | 12.47 | 39,000 |
20 Dec 2023 | 12.05 | 12.30 | 12.01 | 12.21 | 12.21 | 95,300 |
19 Dec 2023 | 12.29 | 12.73 | 12.26 | 12.29 | 12.29 | 50,200 |
18 Dec 2023 | 12.62 | 12.68 | 12.29 | 12.66 | 12.66 | 30,600 |
15 Dec 2023 | 12.74 | 12.83 | 12.72 | 12.77 | 12.77 | 35,400 |
14 Dec 2023 | 12.60 | 13.03 | 12.60 | 12.99 | 12.99 | 17,100 |
13 Dec 2023 | 12.50 | 12.76 | 12.50 | 12.76 | 12.76 | 45,800 |
12 Dec 2023 | 12.40 | 12.44 | 12.38 | 12.43 | 12.43 | 77,100 |
11 Dec 2023 | 12.47 | 12.50 | 12.38 | 12.44 | 12.44 | 80,400 |
08 Dec 2023 | 12.30 | 12.38 | 12.16 | 12.37 | 12.37 | 39,400 |
07 Dec 2023 | 12.17 | 12.38 | 12.17 | 12.33 | 12.33 | 40,200 |
06 Dec 2023 | 12.00 | 12.10 | 11.98 | 12.03 | 12.03 | 252,100 |
05 Dec 2023 | 12.06 | 12.14 | 11.96 | 12.00 | 12.00 | 71,400 |
04 Dec 2023 | 11.85 | 11.87 | 11.81 | 11.84 | 11.84 | 60,900 |
01 Dec 2023 | 11.82 | 11.97 | 11.81 | 11.96 | 11.96 | 54,300 |
30 Nov 2023 | 11.84 | 11.96 | 11.84 | 11.93 | 11.93 | 77,500 |
29 Nov 2023 | 11.90 | 11.90 | 11.71 | 11.71 | 11.71 | 43,600 |
28 Nov 2023 | 12.15 | 12.15 | 11.47 | 11.89 | 11.89 | 133,900 |
27 Nov 2023 | 11.73 | 11.75 | 11.72 | 11.75 | 11.75 | 63,900 |
24 Nov 2023 | 11.79 | 11.82 | 11.76 | 11.82 | 11.82 | 16,100 |
22 Nov 2023 | 11.94 | 11.95 | 11.91 | 11.92 | 11.92 | 30,200 |
21 Nov 2023 | 12.02 | 12.29 | 11.95 | 11.96 | 11.96 | 81,500 |
20 Nov 2023 | 12.02 | 12.04 | 11.77 | 11.84 | 11.84 | 88,700 |
17 Nov 2023 | 11.81 | 11.85 | 11.80 | 11.85 | 11.85 | 57,800 |
16 Nov 2023 | 11.55 | 11.56 | 11.53 | 11.54 | 11.54 | 53,400 |
15 Nov 2023 | 11.29 | 11.61 | 11.29 | 11.56 | 11.56 | 54,600 |
14 Nov 2023 | 11.73 | 11.73 | 11.62 | 11.70 | 11.70 | 133,500 |
13 Nov 2023 | 11.32 | 11.44 | 10.98 | 11.44 | 11.44 | 283,100 |
10 Nov 2023 | 10.93 | 11.34 | 10.93 | 11.32 | 11.32 | 253,700 |
09 Nov 2023 | 11.19 | 11.21 | 11.12 | 11.14 | 11.14 | 122,200 |
08 Nov 2023 | 11.06 | 11.07 | 11.02 | 11.04 | 11.04 | 140,200 |
07 Nov 2023 | 11.54 | 11.54 | 11.25 | 11.30 | 11.30 | 159,700 |
06 Nov 2023 | 11.72 | 11.83 | 11.48 | 11.56 | 11.56 | 154,400 |
03 Nov 2023 | 12.01 | 12.05 | 11.74 | 11.96 | 11.96 | 102,100 |
02 Nov 2023 | 11.60 | 11.65 | 11.57 | 11.65 | 11.65 | 150,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |