Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 12.81 | 12.96 | 12.69 | 12.86 | 12.86 | 146,798 |
27 Mar 2024 | 12.21 | 12.78 | 12.19 | 12.74 | 12.74 | 321,400 |
26 Mar 2024 | 12.34 | 12.34 | 12.10 | 12.11 | 12.11 | 190,700 |
25 Mar 2024 | 12.33 | 12.38 | 12.12 | 12.18 | 12.18 | 369,500 |
22 Mar 2024 | 12.52 | 12.52 | 12.23 | 12.25 | 12.25 | 446,900 |
21 Mar 2024 | 12.54 | 12.63 | 12.32 | 12.40 | 12.40 | 420,600 |
20 Mar 2024 | 11.95 | 12.56 | 11.94 | 12.43 | 12.43 | 684,800 |
19 Mar 2024 | 11.87 | 12.00 | 11.85 | 11.96 | 11.96 | 258,700 |
18 Mar 2024 | 11.98 | 12.07 | 11.79 | 11.86 | 11.86 | 218,500 |
15 Mar 2024 | 11.89 | 12.11 | 11.76 | 11.98 | 11.98 | 866,300 |
14 Mar 2024 | 12.05 | 12.07 | 11.89 | 11.99 | 11.99 | 248,700 |
13 Mar 2024 | 11.89 | 12.13 | 11.84 | 12.11 | 12.11 | 302,500 |
12 Mar 2024 | 12.19 | 12.24 | 11.89 | 11.91 | 11.91 | 245,100 |
11 Mar 2024 | 12.52 | 12.63 | 12.20 | 12.27 | 12.27 | 204,300 |
08 Mar 2024 | 12.90 | 12.93 | 12.53 | 12.54 | 12.54 | 159,600 |
07 Mar 2024 | 12.73 | 12.88 | 12.64 | 12.83 | 12.83 | 165,000 |
06 Mar 2024 | 12.39 | 12.65 | 12.24 | 12.62 | 12.62 | 175,500 |
05 Mar 2024 | 12.47 | 12.56 | 12.22 | 12.33 | 12.33 | 200,500 |
04 Mar 2024 | 12.92 | 12.96 | 12.43 | 12.59 | 12.59 | 273,300 |
01 Mar 2024 | 12.39 | 13.20 | 12.38 | 13.00 | 13.00 | 383,400 |
29 Feb 2024 | 12.60 | 12.73 | 12.18 | 12.33 | 12.33 | 521,200 |
28 Feb 2024 | 12.93 | 13.25 | 12.11 | 12.36 | 12.36 | 383,600 |
27 Feb 2024 | 13.05 | 13.10 | 12.85 | 13.05 | 13.05 | 271,600 |
26 Feb 2024 | 13.27 | 13.33 | 12.84 | 12.97 | 12.97 | 268,200 |
23 Feb 2024 | 13.07 | 13.41 | 12.98 | 13.37 | 13.37 | 188,800 |
22 Feb 2024 | 13.10 | 13.16 | 12.92 | 13.13 | 13.13 | 273,700 |
21 Feb 2024 | 13.38 | 13.40 | 13.12 | 13.17 | 13.17 | 255,500 |
20 Feb 2024 | 13.28 | 13.56 | 13.25 | 13.37 | 13.37 | 253,800 |
16 Feb 2024 | 13.46 | 13.56 | 13.30 | 13.48 | 13.48 | 211,600 |
15 Feb 2024 | 13.25 | 13.69 | 13.18 | 13.55 | 13.55 | 271,800 |
14 Feb 2024 | 13.15 | 13.20 | 12.90 | 13.10 | 13.10 | 344,800 |
13 Feb 2024 | 12.90 | 13.27 | 12.78 | 12.94 | 12.94 | 345,300 |
12 Feb 2024 | 13.00 | 13.69 | 13.00 | 13.61 | 13.61 | 316,200 |
09 Feb 2024 | 12.85 | 13.16 | 12.85 | 13.08 | 13.08 | 223,600 |
08 Feb 2024 | 12.73 | 13.07 | 12.68 | 12.91 | 12.91 | 195,000 |
07 Feb 2024 | 13.05 | 13.05 | 12.62 | 12.78 | 12.78 | 287,100 |
06 Feb 2024 | 13.02 | 13.28 | 12.97 | 13.01 | 13.01 | 197,200 |
05 Feb 2024 | 13.13 | 13.26 | 12.83 | 13.07 | 13.07 | 220,100 |
02 Feb 2024 | 13.11 | 13.39 | 13.07 | 13.32 | 13.32 | 235,500 |
01 Feb 2024 | 13.49 | 13.49 | 12.98 | 13.29 | 13.29 | 265,600 |
31 Jan 2024 | 13.75 | 13.85 | 13.36 | 13.46 | 13.46 | 345,900 |
30 Jan 2024 | 13.86 | 13.93 | 13.63 | 13.75 | 13.75 | 149,800 |
29 Jan 2024 | 13.65 | 14.00 | 13.44 | 13.99 | 13.99 | 205,000 |
26 Jan 2024 | 14.07 | 14.07 | 13.56 | 13.60 | 13.60 | 218,600 |
25 Jan 2024 | 14.07 | 14.23 | 13.74 | 13.93 | 13.93 | 196,900 |
24 Jan 2024 | 13.95 | 13.97 | 13.78 | 13.87 | 13.87 | 214,400 |
23 Jan 2024 | 14.01 | 14.11 | 13.77 | 13.79 | 13.79 | 257,700 |
22 Jan 2024 | 13.25 | 13.93 | 13.20 | 13.86 | 13.86 | 417,900 |
19 Jan 2024 | 12.44 | 13.14 | 12.44 | 13.11 | 13.11 | 310,000 |
18 Jan 2024 | 12.32 | 12.39 | 12.12 | 12.34 | 12.34 | 216,800 |
17 Jan 2024 | 12.05 | 12.45 | 12.05 | 12.36 | 12.36 | 262,300 |
16 Jan 2024 | 12.21 | 12.37 | 12.13 | 12.21 | 12.21 | 268,400 |
12 Jan 2024 | 12.36 | 12.47 | 12.19 | 12.31 | 12.31 | 199,800 |
11 Jan 2024 | 12.22 | 12.29 | 12.04 | 12.27 | 12.27 | 237,200 |
10 Jan 2024 | 12.39 | 12.66 | 12.26 | 12.31 | 12.31 | 190,800 |
09 Jan 2024 | 12.93 | 12.93 | 12.36 | 12.48 | 12.48 | 258,800 |
08 Jan 2024 | 13.09 | 13.24 | 13.01 | 13.14 | 13.14 | 188,800 |
05 Jan 2024 | 13.14 | 13.44 | 13.09 | 13.11 | 13.11 | 203,400 |
04 Jan 2024 | 13.54 | 13.62 | 13.24 | 13.28 | 13.28 | 203,600 |
03 Jan 2024 | 13.47 | 13.77 | 13.26 | 13.40 | 13.40 | 277,900 |
02 Jan 2024 | 13.79 | 14.07 | 13.79 | 13.80 | 13.80 | 236,200 |
29 Dec 2023 | 13.96 | 13.98 | 13.75 | 13.79 | 13.79 | 169,500 |
28 Dec 2023 | 14.15 | 14.29 | 13.97 | 14.01 | 14.01 | 156,600 |
27 Dec 2023 | 14.30 | 14.34 | 14.14 | 14.20 | 14.20 | 191,700 |
26 Dec 2023 | 14.27 | 14.41 | 14.13 | 14.32 | 14.32 | 246,500 |
22 Dec 2023 | 13.80 | 14.19 | 13.77 | 14.18 | 14.18 | 331,900 |
21 Dec 2023 | 13.68 | 13.79 | 13.50 | 13.72 | 13.72 | 190,100 |
20 Dec 2023 | 13.97 | 14.30 | 13.60 | 13.66 | 13.66 | 341,900 |
19 Dec 2023 | 13.78 | 14.12 | 13.65 | 14.01 | 14.01 | 309,500 |
18 Dec 2023 | 13.79 | 13.86 | 13.59 | 13.77 | 13.77 | 366,100 |
15 Dec 2023 | 13.89 | 13.89 | 13.55 | 13.75 | 13.75 | 1,107,500 |
14 Dec 2023 | 13.75 | 13.88 | 13.53 | 13.81 | 13.81 | 508,300 |
13 Dec 2023 | 13.39 | 13.74 | 13.20 | 13.66 | 13.66 | 393,000 |
12 Dec 2023 | 13.09 | 13.59 | 12.97 | 13.38 | 13.38 | 350,200 |
11 Dec 2023 | 12.92 | 13.13 | 12.86 | 13.06 | 13.06 | 261,200 |
08 Dec 2023 | 12.59 | 12.91 | 12.47 | 12.91 | 12.91 | 337,300 |
07 Dec 2023 | 12.59 | 12.59 | 12.30 | 12.57 | 12.57 | 409,500 |
06 Dec 2023 | 12.94 | 13.05 | 12.60 | 12.61 | 12.61 | 219,300 |
05 Dec 2023 | 13.11 | 13.21 | 12.82 | 12.86 | 12.86 | 244,500 |
04 Dec 2023 | 12.68 | 13.24 | 12.59 | 13.14 | 13.14 | 228,800 |
01 Dec 2023 | 12.39 | 12.92 | 12.34 | 12.81 | 12.81 | 332,500 |
30 Nov 2023 | 12.60 | 12.72 | 12.32 | 12.37 | 12.37 | 326,300 |
29 Nov 2023 | 12.79 | 12.90 | 12.61 | 12.62 | 12.62 | 284,800 |
28 Nov 2023 | 12.74 | 12.86 | 12.57 | 12.80 | 12.80 | 222,900 |
27 Nov 2023 | 12.88 | 12.88 | 12.61 | 12.80 | 12.80 | 257,800 |
24 Nov 2023 | 12.80 | 13.01 | 12.77 | 12.88 | 12.88 | 92,300 |
22 Nov 2023 | 12.83 | 13.01 | 12.72 | 12.78 | 12.78 | 174,300 |
21 Nov 2023 | 12.76 | 12.90 | 12.65 | 12.77 | 12.77 | 186,700 |
20 Nov 2023 | 12.97 | 13.21 | 12.76 | 12.76 | 12.76 | 293,900 |
17 Nov 2023 | 13.16 | 13.46 | 13.13 | 13.24 | 13.24 | 335,800 |
16 Nov 2023 | 13.35 | 13.42 | 13.07 | 13.12 | 13.12 | 223,700 |
15 Nov 2023 | 13.65 | 13.75 | 13.32 | 13.34 | 13.34 | 333,000 |
14 Nov 2023 | 13.15 | 13.83 | 13.15 | 13.70 | 13.70 | 376,400 |
13 Nov 2023 | 12.90 | 13.10 | 12.70 | 12.92 | 12.92 | 442,300 |
10 Nov 2023 | 13.85 | 13.89 | 12.70 | 13.03 | 13.03 | 476,300 |
09 Nov 2023 | 15.64 | 15.84 | 13.15 | 13.91 | 13.91 | 586,100 |
08 Nov 2023 | 17.79 | 17.85 | 17.43 | 17.67 | 17.67 | 308,500 |
07 Nov 2023 | 17.82 | 17.95 | 17.64 | 17.85 | 17.85 | 128,800 |
06 Nov 2023 | 17.82 | 17.96 | 17.75 | 17.95 | 17.95 | 141,500 |
03 Nov 2023 | 17.81 | 18.19 | 17.61 | 17.89 | 17.89 | 190,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |