Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 11.04 | 11.37 | 11.04 | 11.36 | 11.36 | 217,200 |
23 Apr 2024 | 10.99 | 11.27 | 10.87 | 11.15 | 11.15 | 140,800 |
22 Apr 2024 | 11.46 | 11.46 | 11.03 | 11.03 | 11.03 | 256,600 |
19 Apr 2024 | 10.84 | 11.50 | 10.74 | 11.44 | 11.44 | 253,000 |
18 Apr 2024 | 10.91 | 11.20 | 10.75 | 10.84 | 10.84 | 170,500 |
17 Apr 2024 | 10.72 | 11.15 | 10.69 | 10.92 | 10.92 | 162,700 |
16 Apr 2024 | 10.79 | 10.79 | 10.56 | 10.67 | 10.67 | 181,000 |
15 Apr 2024 | 11.39 | 11.43 | 10.74 | 10.84 | 10.84 | 236,200 |
12 Apr 2024 | 11.38 | 11.56 | 11.24 | 11.37 | 11.37 | 260,700 |
11 Apr 2024 | 11.47 | 11.72 | 11.20 | 11.42 | 11.42 | 206,100 |
10 Apr 2024 | 11.73 | 11.73 | 11.27 | 11.41 | 11.41 | 161,400 |
09 Apr 2024 | 11.41 | 12.14 | 11.41 | 12.13 | 12.13 | 179,500 |
08 Apr 2024 | 10.90 | 11.50 | 10.84 | 11.33 | 11.33 | 215,500 |
05 Apr 2024 | 11.07 | 11.20 | 10.74 | 10.79 | 10.79 | 248,000 |
04 Apr 2024 | 11.34 | 11.58 | 11.02 | 11.08 | 11.08 | 300,400 |
03 Apr 2024 | 11.19 | 11.50 | 11.15 | 11.19 | 11.19 | 158,300 |
02 Apr 2024 | 11.38 | 11.38 | 11.16 | 11.25 | 11.25 | 138,600 |
01 Apr 2024 | 11.64 | 11.86 | 11.43 | 11.52 | 11.52 | 196,200 |
28 Mar 2024 | 11.48 | 11.79 | 11.48 | 11.65 | 11.65 | 241,800 |
27 Mar 2024 | 11.42 | 11.67 | 11.26 | 11.50 | 11.50 | 247,900 |
26 Mar 2024 | 11.82 | 11.85 | 11.34 | 11.36 | 11.36 | 210,800 |
25 Mar 2024 | 11.83 | 12.05 | 11.75 | 11.79 | 11.79 | 153,500 |
22 Mar 2024 | 12.03 | 12.03 | 11.78 | 11.80 | 11.80 | 215,100 |
21 Mar 2024 | 12.52 | 12.68 | 11.97 | 11.99 | 11.99 | 326,200 |
20 Mar 2024 | 12.02 | 12.62 | 12.00 | 12.52 | 12.52 | 329,700 |
19 Mar 2024 | 11.86 | 12.17 | 11.85 | 12.07 | 12.07 | 243,400 |
18 Mar 2024 | 12.36 | 12.36 | 11.98 | 12.08 | 12.08 | 254,100 |
15 Mar 2024 | 11.95 | 12.52 | 11.95 | 12.34 | 12.34 | 233,000 |
14 Mar 2024 | 12.28 | 12.36 | 12.00 | 12.07 | 12.07 | 213,800 |
13 Mar 2024 | 12.50 | 12.79 | 12.35 | 12.35 | 12.35 | 129,200 |
12 Mar 2024 | 12.57 | 13.02 | 12.35 | 12.55 | 12.55 | 147,900 |
11 Mar 2024 | 12.29 | 12.63 | 12.20 | 12.55 | 12.55 | 318,000 |
08 Mar 2024 | 12.82 | 13.00 | 12.55 | 12.57 | 12.57 | 132,000 |
07 Mar 2024 | 12.96 | 13.07 | 12.73 | 12.80 | 12.80 | 114,100 |
06 Mar 2024 | 12.79 | 13.25 | 12.64 | 12.88 | 12.88 | 234,100 |
05 Mar 2024 | 13.05 | 13.29 | 12.68 | 12.76 | 12.76 | 170,200 |
04 Mar 2024 | 13.21 | 13.45 | 13.10 | 13.12 | 13.12 | 157,200 |
01 Mar 2024 | 13.20 | 13.49 | 12.77 | 13.21 | 13.21 | 229,200 |
29 Feb 2024 | 13.37 | 14.67 | 13.12 | 13.33 | 13.33 | 584,300 |
28 Feb 2024 | 12.27 | 12.64 | 12.00 | 12.39 | 12.39 | 490,900 |
27 Feb 2024 | 12.26 | 12.69 | 12.20 | 12.61 | 12.61 | 233,200 |
26 Feb 2024 | 12.23 | 12.65 | 12.10 | 12.23 | 12.23 | 243,300 |
23 Feb 2024 | 12.23 | 12.54 | 12.15 | 12.27 | 12.27 | 211,300 |
22 Feb 2024 | 12.23 | 12.27 | 12.00 | 12.00 | 12.00 | 146,900 |
21 Feb 2024 | 12.25 | 12.28 | 12.00 | 12.21 | 12.21 | 162,500 |
20 Feb 2024 | 12.20 | 12.45 | 12.02 | 12.26 | 12.26 | 146,600 |
16 Feb 2024 | 12.45 | 12.57 | 12.18 | 12.23 | 12.23 | 133,100 |
15 Feb 2024 | 12.60 | 12.88 | 12.47 | 12.57 | 12.57 | 216,200 |
14 Feb 2024 | 12.27 | 12.48 | 12.09 | 12.46 | 12.46 | 132,200 |
13 Feb 2024 | 12.41 | 12.60 | 12.00 | 12.12 | 12.12 | 140,100 |
12 Feb 2024 | 12.07 | 13.09 | 12.07 | 12.88 | 12.88 | 208,600 |
09 Feb 2024 | 12.12 | 12.30 | 12.03 | 12.20 | 12.20 | 106,800 |
08 Feb 2024 | 12.22 | 12.46 | 12.06 | 12.10 | 12.10 | 180,200 |
07 Feb 2024 | 12.05 | 12.18 | 11.83 | 12.15 | 12.15 | 305,800 |
06 Feb 2024 | 11.97 | 12.19 | 11.97 | 11.99 | 11.99 | 157,700 |
05 Feb 2024 | 12.12 | 12.21 | 11.90 | 12.00 | 12.00 | 271,300 |
02 Feb 2024 | 12.42 | 12.51 | 12.00 | 12.37 | 12.37 | 214,400 |
01 Feb 2024 | 12.50 | 12.89 | 12.41 | 12.65 | 12.65 | 236,200 |
31 Jan 2024 | 13.12 | 13.24 | 12.42 | 12.44 | 12.44 | 155,500 |
30 Jan 2024 | 13.56 | 13.56 | 13.14 | 13.26 | 13.26 | 230,900 |
29 Jan 2024 | 13.24 | 13.62 | 13.00 | 13.56 | 13.56 | 141,200 |
26 Jan 2024 | 13.07 | 13.44 | 13.04 | 13.36 | 13.36 | 106,300 |
25 Jan 2024 | 13.72 | 13.79 | 13.06 | 13.12 | 13.12 | 147,400 |
24 Jan 2024 | 14.31 | 14.35 | 13.47 | 13.55 | 13.55 | 222,800 |
23 Jan 2024 | 14.04 | 14.38 | 13.60 | 14.20 | 14.20 | 365,800 |
22 Jan 2024 | 13.35 | 13.95 | 13.30 | 13.94 | 13.94 | 234,900 |
19 Jan 2024 | 12.88 | 13.29 | 12.58 | 13.27 | 13.27 | 224,700 |
18 Jan 2024 | 12.61 | 12.85 | 12.39 | 12.83 | 12.83 | 165,200 |
17 Jan 2024 | 12.59 | 12.59 | 12.05 | 12.52 | 12.52 | 207,500 |
16 Jan 2024 | 12.45 | 12.51 | 12.09 | 12.45 | 12.45 | 250,200 |
12 Jan 2024 | 12.31 | 12.77 | 12.31 | 12.64 | 12.64 | 147,300 |
11 Jan 2024 | 12.44 | 12.57 | 11.99 | 12.20 | 12.20 | 175,100 |
10 Jan 2024 | 12.57 | 12.91 | 12.48 | 12.51 | 12.51 | 283,200 |
09 Jan 2024 | 11.82 | 12.63 | 11.69 | 12.63 | 12.63 | 326,900 |
08 Jan 2024 | 12.24 | 12.34 | 11.99 | 12.00 | 12.00 | 182,800 |
05 Jan 2024 | 11.94 | 12.19 | 11.78 | 12.01 | 12.01 | 263,100 |
04 Jan 2024 | 11.93 | 12.29 | 11.93 | 11.97 | 11.97 | 159,200 |
03 Jan 2024 | 12.63 | 12.63 | 11.93 | 11.93 | 11.93 | 216,100 |
02 Jan 2024 | 13.00 | 13.15 | 12.66 | 12.82 | 12.82 | 139,400 |
29 Dec 2023 | 13.38 | 13.63 | 12.97 | 13.07 | 13.07 | 299,900 |
28 Dec 2023 | 12.74 | 13.49 | 12.74 | 13.43 | 13.43 | 343,100 |
27 Dec 2023 | 12.50 | 12.82 | 12.42 | 12.80 | 12.80 | 145,100 |
26 Dec 2023 | 12.58 | 12.64 | 12.34 | 12.50 | 12.50 | 135,300 |
22 Dec 2023 | 12.53 | 12.65 | 12.45 | 12.58 | 12.58 | 101,300 |
21 Dec 2023 | 12.04 | 12.35 | 12.02 | 12.29 | 12.29 | 121,200 |
20 Dec 2023 | 12.34 | 12.60 | 11.97 | 12.01 | 12.01 | 269,500 |
19 Dec 2023 | 12.08 | 12.43 | 12.06 | 12.40 | 12.40 | 363,400 |
18 Dec 2023 | 12.69 | 12.77 | 11.97 | 12.05 | 12.05 | 290,900 |
15 Dec 2023 | 12.55 | 12.98 | 12.46 | 12.61 | 12.61 | 450,200 |
14 Dec 2023 | 12.57 | 12.77 | 12.13 | 12.56 | 12.56 | 498,100 |
13 Dec 2023 | 12.06 | 12.53 | 12.02 | 12.48 | 12.48 | 271,300 |
12 Dec 2023 | 12.33 | 12.33 | 11.98 | 12.06 | 12.06 | 253,500 |
11 Dec 2023 | 12.27 | 12.45 | 12.20 | 12.36 | 12.36 | 168,200 |
08 Dec 2023 | 12.67 | 12.80 | 12.33 | 12.42 | 12.42 | 208,300 |
07 Dec 2023 | 12.20 | 12.89 | 12.15 | 12.67 | 12.67 | 321,300 |
06 Dec 2023 | 12.53 | 12.66 | 12.15 | 12.16 | 12.16 | 202,600 |
05 Dec 2023 | 12.67 | 12.78 | 12.39 | 12.45 | 12.45 | 244,800 |
04 Dec 2023 | 12.42 | 13.01 | 12.26 | 12.78 | 12.78 | 339,400 |
01 Dec 2023 | 11.97 | 12.64 | 11.95 | 12.38 | 12.38 | 413,100 |
30 Nov 2023 | 11.96 | 12.19 | 11.93 | 12.02 | 12.02 | 412,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |