Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 12.31 | 12.33 | 12.17 | 12.19 | 12.19 | 28,266 |
23 Apr 2024 | 11.93 | 12.34 | 11.93 | 12.25 | 12.25 | 289,400 |
22 Apr 2024 | 11.55 | 11.90 | 11.45 | 11.90 | 11.90 | 363,600 |
19 Apr 2024 | 11.59 | 11.78 | 11.46 | 11.50 | 11.50 | 408,200 |
18 Apr 2024 | 11.86 | 11.97 | 11.64 | 11.67 | 11.67 | 232,400 |
17 Apr 2024 | 12.08 | 12.12 | 11.84 | 11.84 | 11.84 | 218,900 |
16 Apr 2024 | 11.90 | 12.12 | 11.88 | 11.92 | 11.92 | 309,900 |
15 Apr 2024 | 12.33 | 12.43 | 11.91 | 12.03 | 12.03 | 505,300 |
12 Apr 2024 | 12.81 | 12.86 | 12.31 | 12.33 | 12.33 | 237,000 |
11 Apr 2024 | 13.02 | 13.05 | 12.68 | 12.95 | 12.95 | 398,800 |
10 Apr 2024 | 13.12 | 13.25 | 12.67 | 12.92 | 12.92 | 312,300 |
09 Apr 2024 | 13.49 | 13.60 | 13.38 | 13.50 | 13.50 | 333,600 |
08 Apr 2024 | 13.44 | 13.69 | 13.20 | 13.47 | 13.47 | 437,600 |
05 Apr 2024 | 13.13 | 13.34 | 12.89 | 13.32 | 13.32 | 792,000 |
04 Apr 2024 | 13.28 | 13.45 | 13.06 | 13.12 | 13.12 | 406,300 |
03 Apr 2024 | 13.13 | 13.35 | 13.09 | 13.17 | 13.17 | 444,800 |
02 Apr 2024 | 13.16 | 13.36 | 12.90 | 13.25 | 13.25 | 824,600 |
01 Apr 2024 | 13.31 | 13.70 | 13.23 | 13.53 | 13.53 | 636,100 |
28 Mar 2024 | 13.06 | 13.32 | 13.02 | 13.26 | 13.26 | 613,600 |
27 Mar 2024 | 13.03 | 13.16 | 12.63 | 13.06 | 13.06 | 646,200 |
26 Mar 2024 | 12.82 | 13.00 | 12.62 | 12.93 | 12.93 | 601,600 |
25 Mar 2024 | 12.24 | 12.76 | 12.24 | 12.68 | 12.68 | 458,700 |
22 Mar 2024 | 12.03 | 12.47 | 12.00 | 12.12 | 12.12 | 520,300 |
21 Mar 2024 | 12.12 | 12.25 | 11.95 | 12.03 | 12.03 | 535,500 |
20 Mar 2024 | 11.46 | 11.76 | 11.35 | 11.69 | 11.69 | 269,700 |
19 Mar 2024 | 11.36 | 11.56 | 11.29 | 11.43 | 11.43 | 391,000 |
18 Mar 2024 | 11.24 | 11.68 | 11.09 | 11.44 | 11.44 | 593,700 |
15 Mar 2024 | 11.10 | 11.26 | 10.97 | 11.18 | 11.18 | 741,300 |
14 Mar 2024 | 11.15 | 11.25 | 10.83 | 11.21 | 11.21 | 531,600 |
13 Mar 2024 | 11.06 | 11.35 | 11.06 | 11.20 | 11.20 | 511,400 |
12 Mar 2024 | 11.08 | 11.20 | 10.93 | 11.11 | 11.11 | 523,000 |
11 Mar 2024 | 11.37 | 11.47 | 10.99 | 11.00 | 11.00 | 537,400 |
08 Mar 2024 | 11.40 | 11.57 | 11.28 | 11.41 | 11.41 | 872,400 |
07 Mar 2024 | 10.54 | 11.34 | 10.38 | 11.32 | 11.32 | 1,232,300 |
06 Mar 2024 | 10.92 | 10.99 | 10.15 | 10.47 | 10.47 | 1,865,800 |
05 Mar 2024 | 11.03 | 11.44 | 9.64 | 10.89 | 10.89 | 2,898,400 |
04 Mar 2024 | 12.94 | 13.07 | 12.04 | 13.00 | 13.00 | 1,853,400 |
01 Mar 2024 | 12.75 | 13.12 | 12.29 | 12.56 | 12.56 | 1,743,200 |
29 Feb 2024 | 12.70 | 12.84 | 12.38 | 12.48 | 12.48 | 800,600 |
28 Feb 2024 | 12.69 | 12.69 | 12.31 | 12.42 | 12.42 | 351,700 |
27 Feb 2024 | 12.72 | 12.80 | 12.48 | 12.74 | 12.74 | 253,500 |
26 Feb 2024 | 12.57 | 13.02 | 12.55 | 12.62 | 12.62 | 310,100 |
23 Feb 2024 | 12.22 | 12.71 | 12.17 | 12.62 | 12.62 | 277,900 |
22 Feb 2024 | 12.24 | 12.26 | 12.02 | 12.22 | 12.22 | 268,100 |
21 Feb 2024 | 12.53 | 12.60 | 11.40 | 11.98 | 11.98 | 730,000 |
20 Feb 2024 | 12.53 | 12.81 | 12.50 | 12.71 | 12.71 | 430,900 |
16 Feb 2024 | 12.12 | 12.68 | 12.03 | 12.65 | 12.65 | 395,600 |
15 Feb 2024 | 12.27 | 12.32 | 11.90 | 12.32 | 12.32 | 359,300 |
14 Feb 2024 | 11.77 | 12.18 | 11.64 | 12.10 | 12.10 | 338,800 |
13 Feb 2024 | 11.75 | 11.99 | 11.33 | 11.58 | 11.58 | 527,000 |
12 Feb 2024 | 12.21 | 12.29 | 11.97 | 12.24 | 12.24 | 451,100 |
09 Feb 2024 | 12.18 | 12.37 | 12.02 | 12.24 | 12.24 | 359,600 |
08 Feb 2024 | 12.49 | 12.61 | 12.10 | 12.14 | 12.14 | 577,500 |
07 Feb 2024 | 11.87 | 12.52 | 11.73 | 12.45 | 12.45 | 981,400 |
06 Feb 2024 | 11.16 | 11.26 | 11.05 | 11.21 | 11.21 | 446,100 |
05 Feb 2024 | 11.31 | 11.32 | 11.02 | 11.16 | 11.16 | 431,600 |
02 Feb 2024 | 11.42 | 11.49 | 11.22 | 11.42 | 11.42 | 483,300 |
01 Feb 2024 | 11.61 | 11.84 | 11.40 | 11.55 | 11.55 | 497,600 |
31 Jan 2024 | 11.82 | 11.91 | 11.49 | 11.54 | 11.54 | 420,100 |
30 Jan 2024 | 12.08 | 12.14 | 11.78 | 11.89 | 11.89 | 285,100 |
29 Jan 2024 | 11.78 | 12.09 | 11.70 | 12.08 | 12.08 | 427,800 |
26 Jan 2024 | 11.82 | 12.03 | 11.77 | 11.77 | 11.77 | 250,900 |
25 Jan 2024 | 11.82 | 11.87 | 11.64 | 11.75 | 11.75 | 236,700 |
24 Jan 2024 | 12.17 | 12.22 | 11.61 | 11.70 | 11.70 | 352,500 |
23 Jan 2024 | 12.29 | 12.29 | 11.91 | 12.01 | 12.01 | 224,300 |
22 Jan 2024 | 11.82 | 12.13 | 11.81 | 12.13 | 12.13 | 401,000 |
19 Jan 2024 | 12.02 | 12.02 | 11.56 | 11.73 | 11.73 | 591,500 |
18 Jan 2024 | 12.00 | 12.10 | 11.66 | 11.96 | 11.96 | 1,230,000 |
17 Jan 2024 | 12.06 | 12.10 | 11.77 | 11.85 | 11.85 | 758,200 |
16 Jan 2024 | 12.20 | 12.27 | 12.01 | 12.26 | 12.26 | 366,000 |
12 Jan 2024 | 12.63 | 12.78 | 12.34 | 12.35 | 12.35 | 270,500 |
11 Jan 2024 | 12.56 | 12.61 | 12.26 | 12.56 | 12.56 | 275,300 |
10 Jan 2024 | 12.41 | 12.68 | 12.41 | 12.49 | 12.49 | 280,600 |
09 Jan 2024 | 11.96 | 12.63 | 11.75 | 12.43 | 12.43 | 635,000 |
08 Jan 2024 | 12.37 | 12.71 | 12.27 | 12.46 | 12.46 | 651,300 |
05 Jan 2024 | 12.43 | 12.67 | 12.33 | 12.50 | 12.50 | 381,800 |
04 Jan 2024 | 12.61 | 12.81 | 12.48 | 12.51 | 12.51 | 326,900 |
03 Jan 2024 | 12.98 | 13.03 | 12.44 | 12.68 | 12.68 | 637,100 |
02 Jan 2024 | 13.57 | 13.57 | 12.86 | 13.18 | 13.18 | 625,600 |
29 Dec 2023 | 14.05 | 14.09 | 13.63 | 13.66 | 13.66 | 267,200 |
28 Dec 2023 | 14.00 | 14.06 | 13.83 | 14.05 | 14.05 | 237,100 |
27 Dec 2023 | 13.93 | 14.05 | 13.82 | 14.00 | 14.00 | 190,600 |
26 Dec 2023 | 13.89 | 13.96 | 13.58 | 13.89 | 13.89 | 242,500 |
22 Dec 2023 | 13.45 | 13.98 | 13.30 | 13.88 | 13.88 | 430,100 |
21 Dec 2023 | 12.85 | 13.47 | 12.85 | 13.39 | 13.39 | 492,100 |
20 Dec 2023 | 12.49 | 13.11 | 12.34 | 12.64 | 12.64 | 935,400 |
19 Dec 2023 | 12.09 | 12.54 | 11.94 | 12.54 | 12.54 | 388,000 |
18 Dec 2023 | 11.72 | 12.02 | 11.58 | 11.95 | 11.95 | 274,900 |
15 Dec 2023 | 12.15 | 12.15 | 11.56 | 11.82 | 11.82 | 492,200 |
14 Dec 2023 | 12.29 | 12.45 | 11.60 | 11.94 | 11.94 | 608,600 |
13 Dec 2023 | 11.53 | 12.16 | 11.46 | 12.05 | 12.05 | 555,100 |
12 Dec 2023 | 11.71 | 12.05 | 11.50 | 11.53 | 11.53 | 551,900 |
11 Dec 2023 | 11.46 | 11.65 | 11.35 | 11.47 | 11.47 | 251,200 |
08 Dec 2023 | 11.12 | 11.53 | 11.12 | 11.50 | 11.50 | 507,700 |
07 Dec 2023 | 11.50 | 11.65 | 10.96 | 11.21 | 11.21 | 402,600 |
06 Dec 2023 | 11.45 | 11.65 | 11.38 | 11.52 | 11.52 | 283,100 |
05 Dec 2023 | 11.01 | 11.42 | 11.00 | 11.33 | 11.33 | 439,700 |
04 Dec 2023 | 11.17 | 11.47 | 11.01 | 11.19 | 11.19 | 669,300 |
01 Dec 2023 | 10.95 | 11.40 | 10.87 | 11.17 | 11.17 | 464,800 |
30 Nov 2023 | 11.18 | 11.18 | 10.77 | 10.92 | 10.92 | 395,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |