Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 12.57 | 12.62 | 12.52 | 12.53 | 12.53 | 10,126 |
17 Apr 2024 | 12.30 | 12.60 | 12.30 | 12.57 | 12.57 | 12,200 |
16 Apr 2024 | 12.86 | 13.32 | 12.84 | 12.90 | 12.90 | 23,600 |
15 Apr 2024 | 13.44 | 13.44 | 12.87 | 12.87 | 12.87 | 16,800 |
12 Apr 2024 | 12.91 | 12.96 | 12.84 | 12.84 | 12.84 | 6,100 |
11 Apr 2024 | 13.20 | 13.23 | 12.88 | 13.19 | 13.19 | 10,200 |
10 Apr 2024 | 13.18 | 13.18 | 12.86 | 12.99 | 12.99 | 22,000 |
09 Apr 2024 | 13.63 | 13.63 | 13.33 | 13.49 | 13.49 | 18,400 |
08 Apr 2024 | 13.71 | 13.73 | 13.69 | 13.70 | 13.70 | 7,900 |
05 Apr 2024 | 13.46 | 13.53 | 13.38 | 13.49 | 13.49 | 5,400 |
04 Apr 2024 | 13.71 | 13.94 | 13.54 | 13.54 | 13.54 | 8,800 |
03 Apr 2024 | 14.22 | 14.22 | 13.67 | 13.88 | 13.88 | 29,000 |
02 Apr 2024 | 13.39 | 13.50 | 13.39 | 13.43 | 13.43 | 8,900 |
01 Apr 2024 | 13.53 | 13.53 | 13.44 | 13.46 | 13.46 | 4,400 |
28 Mar 2024 | 13.85 | 13.85 | 13.46 | 13.47 | 13.47 | 5,200 |
27 Mar 2024 | 13.75 | 14.20 | 13.69 | 13.80 | 13.80 | 4,900 |
26 Mar 2024 | 13.81 | 14.53 | 13.81 | 14.06 | 14.06 | 5,800 |
25 Mar 2024 | 13.79 | 13.86 | 13.71 | 13.78 | 13.78 | 4,000 |
22 Mar 2024 | 14.02 | 14.04 | 13.99 | 14.04 | 14.04 | 2,700 |
21 Mar 2024 | 14.08 | 14.13 | 13.93 | 13.98 | 13.98 | 4,300 |
20 Mar 2024 | 13.60 | 14.13 | 13.60 | 13.99 | 13.99 | 2,900 |
19 Mar 2024 | 13.70 | 13.92 | 13.69 | 13.90 | 13.90 | 11,600 |
18 Mar 2024 | 13.64 | 13.64 | 13.54 | 13.54 | 13.54 | 7,800 |
15 Mar 2024 | 13.44 | 13.70 | 13.44 | 13.51 | 13.51 | 14,600 |
14 Mar 2024 | 13.79 | 13.79 | 13.19 | 13.22 | 13.22 | 7,900 |
13 Mar 2024 | 13.35 | 13.46 | 13.25 | 13.25 | 13.25 | 3,300 |
12 Mar 2024 | 12.93 | 13.43 | 12.93 | 13.33 | 13.33 | 17,100 |
11 Mar 2024 | 13.20 | 13.20 | 13.12 | 13.16 | 13.16 | 5,800 |
08 Mar 2024 | 13.14 | 13.24 | 12.99 | 13.24 | 13.24 | 5,300 |
07 Mar 2024 | 13.79 | 13.80 | 13.67 | 13.80 | 13.80 | 3,100 |
06 Mar 2024 | 14.08 | 14.13 | 13.97 | 14.10 | 14.10 | 5,700 |
05 Mar 2024 | 13.45 | 13.91 | 13.45 | 13.79 | 13.79 | 4,200 |
04 Mar 2024 | 13.58 | 14.63 | 13.58 | 14.18 | 14.18 | 7,000 |
01 Mar 2024 | 14.58 | 14.58 | 14.14 | 14.21 | 14.21 | 3,400 |
29 Feb 2024 | 14.18 | 14.38 | 14.11 | 14.30 | 14.30 | 12,200 |
28 Feb 2024 | 14.03 | 14.03 | 13.97 | 14.01 | 14.01 | 2,400 |
27 Feb 2024 | 14.29 | 14.33 | 14.29 | 14.32 | 14.32 | 4,600 |
26 Feb 2024 | 14.26 | 14.28 | 14.22 | 14.24 | 14.24 | 3,300 |
23 Feb 2024 | 13.98 | 14.47 | 13.98 | 14.47 | 14.47 | 3,000 |
22 Feb 2024 | 14.98 | 14.98 | 14.39 | 14.47 | 14.47 | 8,600 |
21 Feb 2024 | 13.75 | 14.65 | 13.75 | 14.42 | 14.42 | 6,300 |
20 Feb 2024 | 14.32 | 14.32 | 14.22 | 14.26 | 14.26 | 8,000 |
16 Feb 2024 | 14.40 | 14.40 | 14.01 | 14.02 | 14.02 | 3,200 |
15 Feb 2024 | 13.94 | 13.98 | 13.89 | 13.95 | 13.95 | 4,100 |
14 Feb 2024 | 13.63 | 13.64 | 13.61 | 13.63 | 13.63 | 18,700 |
13 Feb 2024 | 13.05 | 13.44 | 13.05 | 13.38 | 13.38 | 8,600 |
12 Feb 2024 | 13.56 | 14.15 | 13.56 | 14.12 | 14.12 | 1,900 |
09 Feb 2024 | 13.64 | 13.68 | 13.56 | 13.63 | 13.63 | 11,800 |
08 Feb 2024 | 13.66 | 13.68 | 13.58 | 13.68 | 13.68 | 12,800 |
07 Feb 2024 | 13.82 | 13.85 | 13.76 | 13.85 | 13.85 | 9,100 |
06 Feb 2024 | 13.63 | 13.69 | 13.50 | 13.58 | 13.58 | 9,600 |
05 Feb 2024 | 13.60 | 13.70 | 13.57 | 13.58 | 13.58 | 6,500 |
02 Feb 2024 | 13.68 | 13.78 | 13.65 | 13.78 | 13.78 | 17,000 |
01 Feb 2024 | 13.94 | 14.00 | 13.86 | 14.00 | 14.00 | 6,200 |
31 Jan 2024 | 13.72 | 13.72 | 13.53 | 13.56 | 13.56 | 25,400 |
30 Jan 2024 | 13.57 | 13.58 | 13.44 | 13.58 | 13.58 | 16,200 |
29 Jan 2024 | 13.90 | 13.96 | 13.84 | 13.96 | 13.96 | 21,600 |
26 Jan 2024 | 13.73 | 13.81 | 13.72 | 13.78 | 13.78 | 3,800 |
25 Jan 2024 | 13.90 | 13.90 | 13.77 | 13.84 | 13.84 | 21,700 |
24 Jan 2024 | 13.81 | 13.82 | 13.77 | 13.80 | 13.80 | 8,400 |
23 Jan 2024 | 13.72 | 13.75 | 13.63 | 13.63 | 13.63 | 4,900 |
22 Jan 2024 | 13.95 | 13.98 | 13.89 | 13.96 | 13.96 | 5,900 |
19 Jan 2024 | 13.66 | 13.71 | 13.60 | 13.68 | 13.68 | 5,800 |
18 Jan 2024 | 13.57 | 13.67 | 13.57 | 13.65 | 13.65 | 10,500 |
17 Jan 2024 | 13.46 | 13.46 | 13.31 | 13.43 | 13.43 | 9,500 |
16 Jan 2024 | 13.66 | 13.66 | 13.52 | 13.60 | 13.60 | 6,000 |
12 Jan 2024 | 13.61 | 13.79 | 13.61 | 13.70 | 13.70 | 42,900 |
11 Jan 2024 | 13.39 | 13.43 | 13.12 | 13.35 | 13.35 | 184,500 |
10 Jan 2024 | 13.47 | 13.49 | 13.41 | 13.44 | 13.44 | 55,600 |
09 Jan 2024 | 13.20 | 13.27 | 13.13 | 13.27 | 13.27 | 5,300 |
08 Jan 2024 | 12.72 | 13.44 | 12.72 | 13.44 | 13.44 | 4,700 |
05 Jan 2024 | 13.24 | 13.47 | 13.24 | 13.29 | 13.29 | 5,400 |
04 Jan 2024 | 13.11 | 13.44 | 13.10 | 13.10 | 13.10 | 7,600 |
03 Jan 2024 | 12.67 | 12.70 | 12.57 | 12.57 | 12.57 | 18,000 |
02 Jan 2024 | 12.45 | 12.76 | 12.27 | 12.29 | 12.29 | 6,000 |
29 Dec 2023 | 12.31 | 12.60 | 12.31 | 12.35 | 12.35 | 4,800 |
28 Dec 2023 | 12.32 | 12.71 | 12.32 | 12.59 | 12.59 | 5,600 |
27 Dec 2023 | 12.72 | 12.74 | 12.56 | 12.56 | 12.56 | 16,900 |
26 Dec 2023 | 13.03 | 13.03 | 12.10 | 12.59 | 12.59 | 9,600 |
22 Dec 2023 | 12.70 | 13.14 | 12.36 | 12.79 | 12.79 | 5,600 |
21 Dec 2023 | 12.77 | 12.77 | 12.25 | 12.70 | 12.70 | 52,500 |
20 Dec 2023 | 12.92 | 12.92 | 12.46 | 12.46 | 12.46 | 6,200 |
19 Dec 2023 | 12.69 | 12.69 | 12.58 | 12.58 | 12.58 | 8,900 |
18 Dec 2023 | 12.26 | 12.63 | 12.26 | 12.61 | 12.61 | 13,400 |
15 Dec 2023 | 12.70 | 12.75 | 12.62 | 12.66 | 12.66 | 50,100 |
14 Dec 2023 | 12.41 | 12.56 | 12.41 | 12.55 | 12.55 | 74,300 |
13 Dec 2023 | 12.68 | 12.78 | 12.57 | 12.78 | 12.78 | 11,500 |
12 Dec 2023 | 13.23 | 13.23 | 12.84 | 12.92 | 12.92 | 18,000 |
11 Dec 2023 | 13.28 | 13.35 | 12.69 | 13.34 | 13.34 | 20,800 |
08 Dec 2023 | 12.89 | 12.94 | 12.85 | 12.94 | 12.94 | 8,500 |
07 Dec 2023 | 13.25 | 13.29 | 13.12 | 13.29 | 13.29 | 10,500 |
06 Dec 2023 | 13.14 | 13.21 | 13.06 | 13.08 | 13.08 | 30,200 |
05 Dec 2023 | 13.30 | 13.30 | 12.93 | 12.98 | 12.98 | 16,100 |
04 Dec 2023 | 13.10 | 13.10 | 12.80 | 12.96 | 12.96 | 12,900 |
01 Dec 2023 | 13.16 | 13.36 | 13.15 | 13.36 | 13.36 | 5,900 |
30 Nov 2023 | 13.15 | 13.26 | 13.15 | 13.18 | 13.18 | 18,700 |
29 Nov 2023 | 12.85 | 12.96 | 12.85 | 12.96 | 12.96 | 8,100 |
28 Nov 2023 | 12.79 | 12.99 | 12.79 | 12.89 | 12.89 | 7,000 |
27 Nov 2023 | 12.96 | 13.16 | 12.79 | 12.89 | 12.89 | 10,800 |
24 Nov 2023 | 12.79 | 13.09 | 12.79 | 13.09 | 13.09 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |