Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 12.53 | 12.62 | 12.46 | 12.48 | 12.48 | 398,400 |
27 Mar 2024 | 12.21 | 12.53 | 12.19 | 12.53 | 12.53 | 252,000 |
26 Mar 2024 | 12.15 | 12.28 | 12.09 | 12.15 | 12.15 | 317,800 |
25 Mar 2024 | 12.22 | 12.29 | 12.14 | 12.15 | 12.15 | 247,300 |
22 Mar 2024 | 12.43 | 12.48 | 12.16 | 12.17 | 12.17 | 255,000 |
21 Mar 2024 | 12.43 | 12.51 | 12.37 | 12.38 | 12.38 | 504,400 |
20 Mar 2024 | 12.32 | 12.43 | 12.22 | 12.38 | 12.38 | 299,600 |
19 Mar 2024 | 12.02 | 12.40 | 12.02 | 12.36 | 12.36 | 372,000 |
18 Mar 2024 | 12.04 | 12.12 | 11.98 | 12.02 | 12.02 | 483,800 |
15 Mar 2024 | 12.04 | 12.31 | 12.03 | 12.10 | 12.10 | 1,143,800 |
14 Mar 2024 | 12.09 | 12.19 | 12.01 | 12.12 | 12.12 | 384,000 |
13 Mar 2024 | 12.24 | 12.44 | 12.14 | 12.16 | 12.16 | 371,100 |
12 Mar 2024 | 12.41 | 12.46 | 12.25 | 12.30 | 12.30 | 275,000 |
11 Mar 2024 | 12.60 | 12.67 | 12.33 | 12.44 | 12.44 | 356,900 |
08 Mar 2024 | 12.80 | 12.98 | 12.72 | 12.77 | 12.77 | 373,800 |
07 Mar 2024 | 12.89 | 13.00 | 12.63 | 12.68 | 12.68 | 438,300 |
06 Mar 2024 | 12.69 | 12.87 | 12.61 | 12.81 | 12.81 | 485,400 |
05 Mar 2024 | 12.60 | 12.77 | 12.56 | 12.67 | 12.67 | 548,100 |
04 Mar 2024 | 12.78 | 12.85 | 12.52 | 12.68 | 12.68 | 592,500 |
01 Mar 2024 | 12.72 | 12.87 | 12.54 | 12.84 | 12.84 | 637,200 |
29 Feb 2024 | 12.88 | 12.91 | 12.50 | 12.76 | 12.76 | 1,069,000 |
28 Feb 2024 | 12.48 | 12.74 | 12.40 | 12.69 | 12.69 | 699,400 |
27 Feb 2024 | 12.48 | 12.60 | 12.43 | 12.55 | 12.55 | 401,700 |
26 Feb 2024 | 12.27 | 12.67 | 12.17 | 12.46 | 12.46 | 642,400 |
23 Feb 2024 | 12.18 | 12.29 | 11.97 | 12.28 | 12.28 | 532,800 |
22 Feb 2024 | 12.03 | 12.23 | 11.95 | 12.20 | 12.20 | 718,300 |
21 Feb 2024 | 12.03 | 12.14 | 11.90 | 12.11 | 12.11 | 553,400 |
20 Feb 2024 | 12.04 | 12.28 | 11.86 | 12.09 | 12.09 | 752,900 |
16 Feb 2024 | 12.41 | 12.63 | 12.12 | 12.17 | 12.17 | 927,800 |
15 Feb 2024 | 12.46 | 12.50 | 12.07 | 12.42 | 12.42 | 1,085,700 |
14 Feb 2024 | 11.90 | 12.12 | 10.66 | 12.03 | 12.03 | 1,775,900 |
13 Feb 2024 | 9.48 | 9.59 | 9.34 | 9.46 | 9.46 | 861,700 |
12 Feb 2024 | 9.46 | 9.79 | 9.45 | 9.70 | 9.70 | 657,700 |
09 Feb 2024 | 9.38 | 9.49 | 9.27 | 9.44 | 9.44 | 879,600 |
08 Feb 2024 | 9.16 | 9.38 | 9.08 | 9.37 | 9.37 | 404,800 |
07 Feb 2024 | 9.20 | 9.21 | 9.06 | 9.15 | 9.15 | 379,300 |
06 Feb 2024 | 9.05 | 9.36 | 9.04 | 9.20 | 9.20 | 588,700 |
05 Feb 2024 | 9.19 | 9.27 | 8.98 | 9.01 | 9.01 | 675,000 |
02 Feb 2024 | 9.47 | 9.63 | 9.28 | 9.31 | 9.31 | 549,100 |
01 Feb 2024 | 9.47 | 9.64 | 9.32 | 9.59 | 9.59 | 509,700 |
31 Jan 2024 | 9.75 | 9.84 | 9.44 | 9.44 | 9.44 | 493,800 |
30 Jan 2024 | 9.79 | 9.81 | 9.70 | 9.71 | 9.71 | 400,600 |
29 Jan 2024 | 9.74 | 9.81 | 9.61 | 9.80 | 9.80 | 370,500 |
26 Jan 2024 | 9.73 | 9.80 | 9.56 | 9.75 | 9.75 | 523,000 |
25 Jan 2024 | 9.72 | 9.82 | 9.56 | 9.62 | 9.62 | 332,500 |
24 Jan 2024 | 9.91 | 9.91 | 9.44 | 9.62 | 9.62 | 320,300 |
23 Jan 2024 | 9.95 | 10.01 | 9.66 | 9.78 | 9.78 | 373,100 |
22 Jan 2024 | 9.64 | 9.88 | 9.44 | 9.86 | 9.86 | 473,800 |
19 Jan 2024 | 9.79 | 9.79 | 9.57 | 9.58 | 9.58 | 385,600 |
18 Jan 2024 | 9.59 | 9.73 | 9.47 | 9.72 | 9.72 | 678,800 |
17 Jan 2024 | 9.66 | 9.77 | 9.52 | 9.56 | 9.56 | 359,800 |
16 Jan 2024 | 9.87 | 9.90 | 9.72 | 9.76 | 9.76 | 515,000 |
12 Jan 2024 | 10.26 | 10.39 | 9.91 | 9.91 | 9.91 | 378,200 |
11 Jan 2024 | 10.16 | 10.18 | 10.05 | 10.14 | 10.14 | 409,700 |
10 Jan 2024 | 10.12 | 10.22 | 10.04 | 10.22 | 10.22 | 555,100 |
09 Jan 2024 | 10.20 | 10.25 | 10.08 | 10.15 | 10.15 | 445,800 |
08 Jan 2024 | 10.01 | 10.38 | 10.01 | 10.31 | 10.31 | 533,400 |
05 Jan 2024 | 10.16 | 10.30 | 10.06 | 10.06 | 10.06 | 532,700 |
04 Jan 2024 | 10.38 | 10.41 | 10.20 | 10.26 | 10.26 | 544,800 |
03 Jan 2024 | 10.60 | 11.27 | 10.35 | 10.36 | 10.36 | 1,561,200 |
02 Jan 2024 | 10.31 | 10.77 | 10.18 | 10.64 | 10.64 | 1,107,800 |
29 Dec 2023 | 10.35 | 10.50 | 10.26 | 10.37 | 10.37 | 413,400 |
28 Dec 2023 | 10.30 | 10.45 | 10.26 | 10.37 | 10.37 | 335,400 |
27 Dec 2023 | 10.39 | 10.41 | 10.28 | 10.31 | 10.31 | 391,200 |
26 Dec 2023 | 10.36 | 10.42 | 10.22 | 10.35 | 10.35 | 312,600 |
22 Dec 2023 | 10.24 | 10.40 | 10.23 | 10.32 | 10.32 | 485,400 |
21 Dec 2023 | 10.10 | 10.20 | 10.04 | 10.18 | 10.18 | 446,200 |
20 Dec 2023 | 10.21 | 10.37 | 10.03 | 10.03 | 10.03 | 700,100 |
19 Dec 2023 | 9.96 | 10.26 | 9.96 | 10.21 | 10.21 | 644,100 |
18 Dec 2023 | 10.04 | 10.17 | 9.85 | 9.90 | 9.90 | 561,100 |
15 Dec 2023 | 10.15 | 10.15 | 9.88 | 10.02 | 10.02 | 1,876,800 |
14 Dec 2023 | 10.36 | 10.45 | 10.06 | 10.13 | 10.13 | 768,400 |
13 Dec 2023 | 9.85 | 10.23 | 9.76 | 10.22 | 10.22 | 899,700 |
12 Dec 2023 | 9.85 | 9.95 | 9.65 | 9.90 | 9.90 | 565,700 |
11 Dec 2023 | 9.75 | 9.90 | 9.72 | 9.82 | 9.82 | 854,200 |
08 Dec 2023 | 9.88 | 10.01 | 9.79 | 9.81 | 9.81 | 455,000 |
07 Dec 2023 | 9.83 | 9.95 | 9.70 | 9.92 | 9.92 | 870,500 |
06 Dec 2023 | 9.98 | 10.04 | 9.78 | 9.80 | 9.80 | 528,400 |
05 Dec 2023 | 10.09 | 10.12 | 9.79 | 9.94 | 9.94 | 448,700 |
04 Dec 2023 | 9.96 | 10.19 | 9.91 | 10.09 | 10.09 | 657,500 |
01 Dec 2023 | 9.62 | 10.02 | 9.60 | 10.00 | 10.00 | 1,206,200 |
30 Nov 2023 | 9.75 | 9.78 | 9.56 | 9.71 | 9.71 | 1,083,100 |
29 Nov 2023 | 9.93 | 10.01 | 9.76 | 9.77 | 9.77 | 784,400 |
28 Nov 2023 | 9.94 | 9.95 | 9.74 | 9.89 | 9.89 | 851,100 |
27 Nov 2023 | 9.94 | 10.02 | 9.83 | 9.96 | 9.96 | 364,100 |
24 Nov 2023 | 9.92 | 10.13 | 9.87 | 10.01 | 10.01 | 208,900 |
22 Nov 2023 | 10.02 | 10.07 | 9.92 | 9.94 | 9.94 | 305,600 |
21 Nov 2023 | 10.14 | 10.14 | 9.93 | 9.94 | 9.94 | 373,800 |
20 Nov 2023 | 10.02 | 10.31 | 9.89 | 10.25 | 10.25 | 603,600 |
17 Nov 2023 | 10.15 | 10.29 | 10.06 | 10.07 | 10.07 | 468,200 |
16 Nov 2023 | 10.14 | 10.14 | 9.97 | 10.12 | 10.12 | 341,800 |
15 Nov 2023 | 10.03 | 10.28 | 10.03 | 10.19 | 10.19 | 520,300 |
14 Nov 2023 | 9.90 | 10.02 | 9.82 | 10.01 | 10.01 | 410,500 |
13 Nov 2023 | 9.41 | 9.76 | 9.34 | 9.67 | 9.67 | 565,100 |
10 Nov 2023 | 9.55 | 9.65 | 9.37 | 9.53 | 9.53 | 349,900 |
09 Nov 2023 | 9.85 | 9.85 | 9.46 | 9.48 | 9.48 | 307,700 |
08 Nov 2023 | 9.69 | 9.89 | 9.63 | 9.82 | 9.82 | 953,200 |
07 Nov 2023 | 9.76 | 9.86 | 9.66 | 9.74 | 9.74 | 1,240,800 |
06 Nov 2023 | 9.97 | 9.99 | 9.69 | 9.80 | 9.80 | 425,200 |
03 Nov 2023 | 10.03 | 10.22 | 9.99 | 10.04 | 10.04 | 506,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |