Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 12.70 | 13.28 | 12.68 | 12.94 | 12.94 | 1,161,400 |
22 Apr 2024 | 12.28 | 12.79 | 12.27 | 12.68 | 12.68 | 667,900 |
19 Apr 2024 | 11.83 | 12.23 | 11.83 | 12.18 | 12.18 | 1,030,900 |
18 Apr 2024 | 12.19 | 12.32 | 11.88 | 11.98 | 11.98 | 958,700 |
17 Apr 2024 | 13.46 | 13.63 | 12.01 | 12.17 | 12.17 | 2,087,600 |
16 Apr 2024 | 13.74 | 14.59 | 13.18 | 13.39 | 13.39 | 2,026,900 |
15 Apr 2024 | 15.19 | 16.24 | 14.77 | 14.83 | 14.83 | 1,836,500 |
12 Apr 2024 | 14.61 | 14.73 | 14.35 | 14.63 | 14.63 | 507,500 |
11 Apr 2024 | 14.46 | 14.70 | 14.17 | 14.66 | 14.66 | 686,000 |
10 Apr 2024 | 14.29 | 14.43 | 14.08 | 14.19 | 14.19 | 320,000 |
09 Apr 2024 | 14.75 | 14.83 | 14.34 | 14.59 | 14.59 | 300,500 |
08 Apr 2024 | 14.58 | 14.77 | 14.38 | 14.55 | 14.55 | 325,600 |
05 Apr 2024 | 14.25 | 14.99 | 14.25 | 14.60 | 14.60 | 629,600 |
04 Apr 2024 | 14.13 | 14.51 | 14.02 | 14.25 | 14.25 | 484,400 |
03 Apr 2024 | 13.92 | 14.00 | 13.68 | 13.89 | 13.89 | 347,500 |
02 Apr 2024 | 14.31 | 14.46 | 13.93 | 14.01 | 14.01 | 638,000 |
01 Apr 2024 | 14.12 | 14.56 | 14.04 | 14.39 | 14.39 | 587,200 |
28 Mar 2024 | 13.91 | 14.23 | 13.78 | 14.10 | 14.10 | 789,300 |
27 Mar 2024 | 13.38 | 13.98 | 13.32 | 13.92 | 13.92 | 821,200 |
26 Mar 2024 | 12.95 | 13.51 | 12.85 | 13.23 | 13.23 | 631,900 |
25 Mar 2024 | 12.50 | 13.02 | 12.50 | 12.90 | 12.90 | 442,500 |
22 Mar 2024 | 12.55 | 12.64 | 12.25 | 12.54 | 12.54 | 454,100 |
21 Mar 2024 | 12.55 | 12.71 | 12.22 | 12.46 | 12.46 | 657,000 |
20 Mar 2024 | 12.00 | 12.77 | 11.15 | 12.50 | 12.50 | 1,112,600 |
19 Mar 2024 | 12.14 | 12.53 | 12.14 | 12.38 | 12.38 | 462,300 |
18 Mar 2024 | 11.67 | 12.35 | 11.67 | 12.20 | 12.20 | 399,700 |
15 Mar 2024 | 11.76 | 11.89 | 11.54 | 11.71 | 11.71 | 466,700 |
14 Mar 2024 | 11.87 | 12.10 | 11.75 | 11.92 | 11.92 | 213,600 |
13 Mar 2024 | 11.86 | 12.12 | 11.86 | 11.90 | 11.90 | 265,700 |
12 Mar 2024 | 11.86 | 12.04 | 11.66 | 11.86 | 11.86 | 383,200 |
11 Mar 2024 | 11.49 | 11.99 | 11.39 | 11.84 | 11.84 | 530,400 |
08 Mar 2024 | 11.48 | 11.72 | 11.20 | 11.46 | 11.46 | 420,200 |
07 Mar 2024 | 11.42 | 11.56 | 11.39 | 11.44 | 11.44 | 226,100 |
06 Mar 2024 | 11.45 | 11.67 | 11.34 | 11.34 | 11.34 | 245,000 |
05 Mar 2024 | 11.67 | 11.74 | 11.33 | 11.40 | 11.40 | 245,100 |
04 Mar 2024 | 11.83 | 12.02 | 11.71 | 11.79 | 11.79 | 326,100 |
01 Mar 2024 | 11.64 | 11.84 | 11.43 | 11.82 | 11.82 | 254,100 |
29 Feb 2024 | 11.59 | 11.77 | 11.46 | 11.61 | 11.61 | 277,800 |
28 Feb 2024 | 11.62 | 11.67 | 11.32 | 11.39 | 11.39 | 272,900 |
27 Feb 2024 | 11.63 | 11.75 | 11.46 | 11.70 | 11.70 | 418,600 |
26 Feb 2024 | 11.58 | 11.78 | 11.37 | 11.58 | 11.58 | 273,000 |
23 Feb 2024 | 11.56 | 11.76 | 11.47 | 11.56 | 11.56 | 243,700 |
22 Feb 2024 | 11.98 | 11.98 | 11.55 | 11.56 | 11.56 | 418,200 |
21 Feb 2024 | 11.74 | 11.91 | 11.53 | 11.87 | 11.87 | 364,900 |
20 Feb 2024 | 12.07 | 12.07 | 11.76 | 11.79 | 11.79 | 361,000 |
16 Feb 2024 | 12.34 | 12.45 | 12.14 | 12.27 | 12.27 | 374,500 |
15 Feb 2024 | 12.15 | 12.44 | 11.95 | 12.43 | 12.43 | 302,000 |
14 Feb 2024 | 12.05 | 12.19 | 11.73 | 12.09 | 12.09 | 308,500 |
13 Feb 2024 | 12.34 | 12.34 | 11.96 | 12.03 | 12.03 | 360,900 |
12 Feb 2024 | 12.67 | 12.78 | 12.49 | 12.63 | 12.63 | 240,800 |
09 Feb 2024 | 12.43 | 12.71 | 12.35 | 12.71 | 12.71 | 350,400 |
08 Feb 2024 | 12.59 | 12.72 | 12.36 | 12.45 | 12.45 | 292,200 |
07 Feb 2024 | 12.89 | 12.90 | 12.63 | 12.64 | 12.64 | 607,700 |
06 Feb 2024 | 12.65 | 12.82 | 12.64 | 12.82 | 12.82 | 296,600 |
05 Feb 2024 | 12.70 | 12.71 | 12.44 | 12.67 | 12.67 | 447,900 |
02 Feb 2024 | 12.85 | 12.96 | 12.66 | 12.72 | 12.72 | 370,100 |
01 Feb 2024 | 12.69 | 13.04 | 12.64 | 12.98 | 12.98 | 702,100 |
31 Jan 2024 | 12.72 | 12.87 | 12.52 | 12.60 | 12.60 | 888,300 |
30 Jan 2024 | 12.70 | 12.85 | 12.69 | 12.74 | 12.74 | 358,900 |
29 Jan 2024 | 12.68 | 12.79 | 12.59 | 12.75 | 12.75 | 282,700 |
26 Jan 2024 | 12.63 | 12.68 | 12.54 | 12.61 | 12.61 | 254,300 |
25 Jan 2024 | 12.52 | 12.77 | 12.50 | 12.54 | 12.54 | 254,200 |
24 Jan 2024 | 12.94 | 12.94 | 12.49 | 12.50 | 12.50 | 246,800 |
23 Jan 2024 | 12.61 | 12.91 | 12.52 | 12.77 | 12.77 | 405,800 |
22 Jan 2024 | 12.36 | 12.64 | 12.29 | 12.53 | 12.53 | 314,000 |
19 Jan 2024 | 12.24 | 12.28 | 11.94 | 12.21 | 12.21 | 343,300 |
18 Jan 2024 | 11.76 | 12.16 | 11.76 | 12.15 | 12.15 | 502,500 |
17 Jan 2024 | 11.68 | 11.81 | 11.62 | 11.78 | 11.78 | 401,300 |
16 Jan 2024 | 11.91 | 12.00 | 11.71 | 11.80 | 11.80 | 368,700 |
12 Jan 2024 | 12.25 | 12.45 | 12.04 | 12.08 | 12.08 | 287,100 |
11 Jan 2024 | 12.17 | 12.23 | 11.95 | 12.18 | 12.18 | 290,200 |
10 Jan 2024 | 12.12 | 12.24 | 12.05 | 12.24 | 12.24 | 282,600 |
09 Jan 2024 | 12.07 | 12.24 | 11.97 | 12.09 | 12.09 | 321,100 |
08 Jan 2024 | 11.97 | 12.36 | 11.94 | 12.27 | 12.27 | 374,100 |
05 Jan 2024 | 12.07 | 12.30 | 11.92 | 11.98 | 11.98 | 495,900 |
04 Jan 2024 | 12.32 | 12.37 | 12.17 | 12.19 | 12.19 | 426,200 |
03 Jan 2024 | 12.75 | 12.83 | 12.31 | 12.32 | 12.32 | 448,900 |
02 Jan 2024 | 13.03 | 13.10 | 12.69 | 12.89 | 12.89 | 411,200 |
29 Dec 2023 | 13.26 | 13.44 | 13.02 | 13.04 | 13.04 | 268,300 |
28 Dec 2023 | 13.08 | 13.24 | 13.07 | 13.21 | 13.21 | 246,800 |
27 Dec 2023 | 13.00 | 13.23 | 12.91 | 13.17 | 13.17 | 351,600 |
26 Dec 2023 | 12.96 | 13.02 | 12.84 | 13.01 | 13.01 | 169,000 |
22 Dec 2023 | 12.94 | 12.99 | 12.82 | 12.89 | 12.89 | 219,500 |
21 Dec 2023 | 12.91 | 12.93 | 12.66 | 12.87 | 12.87 | 424,600 |
20 Dec 2023 | 12.89 | 12.99 | 12.71 | 12.72 | 12.72 | 323,200 |
19 Dec 2023 | 12.73 | 12.95 | 12.49 | 12.92 | 12.92 | 474,800 |
18 Dec 2023 | 12.89 | 12.89 | 12.44 | 12.72 | 12.72 | 407,900 |
15 Dec 2023 | 12.95 | 12.97 | 12.62 | 12.81 | 12.81 | 946,800 |
14 Dec 2023 | 12.57 | 13.04 | 12.40 | 12.88 | 12.88 | 708,100 |
13 Dec 2023 | 11.63 | 12.08 | 11.63 | 12.07 | 12.07 | 430,300 |
12 Dec 2023 | 11.25 | 11.60 | 11.19 | 11.54 | 11.54 | 343,100 |
11 Dec 2023 | 10.93 | 11.29 | 10.93 | 11.27 | 11.27 | 363,100 |
08 Dec 2023 | 10.66 | 11.22 | 10.56 | 10.85 | 10.85 | 533,500 |
07 Dec 2023 | 10.86 | 10.97 | 10.56 | 10.68 | 10.68 | 760,600 |
06 Dec 2023 | 11.44 | 11.51 | 11.06 | 11.10 | 11.10 | 413,000 |
05 Dec 2023 | 11.41 | 11.50 | 11.26 | 11.35 | 11.35 | 238,400 |
04 Dec 2023 | 11.07 | 11.38 | 11.07 | 11.35 | 11.35 | 248,100 |
01 Dec 2023 | 11.29 | 11.46 | 11.23 | 11.35 | 11.35 | 325,400 |
30 Nov 2023 | 11.32 | 11.42 | 11.09 | 11.29 | 11.29 | 328,800 |
29 Nov 2023 | 11.04 | 11.58 | 11.03 | 11.28 | 11.28 | 557,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |