Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 12.58 | 12.59 | 12.21 | 12.33 | 12.33 | 514,300 |
15 Mar 2024 | 12.55 | 12.64 | 12.07 | 12.42 | 12.42 | 1,623,100 |
14 Mar 2024 | 13.14 | 13.14 | 12.41 | 12.58 | 12.58 | 832,600 |
13 Mar 2024 | 13.06 | 13.37 | 13.04 | 13.18 | 13.18 | 632,300 |
12 Mar 2024 | 12.81 | 13.11 | 12.67 | 13.10 | 13.10 | 684,400 |
11 Mar 2024 | 12.97 | 13.02 | 12.77 | 12.88 | 12.88 | 714,100 |
08 Mar 2024 | 12.77 | 12.98 | 12.60 | 12.93 | 12.93 | 1,154,300 |
07 Mar 2024 | 12.97 | 13.10 | 12.64 | 12.67 | 12.67 | 649,100 |
06 Mar 2024 | 13.01 | 13.10 | 12.74 | 12.86 | 12.86 | 793,700 |
05 Mar 2024 | 13.09 | 13.12 | 12.43 | 12.90 | 12.90 | 1,463,800 |
04 Mar 2024 | 13.77 | 13.78 | 13.05 | 13.23 | 13.23 | 1,035,400 |
01 Mar 2024 | 13.63 | 13.93 | 13.43 | 13.76 | 13.76 | 768,500 |
29 Feb 2024 | 13.61 | 13.74 | 13.40 | 13.61 | 13.61 | 700,700 |
28 Feb 2024 | 13.29 | 13.63 | 13.11 | 13.46 | 13.46 | 691,700 |
27 Feb 2024 | 13.21 | 13.52 | 13.17 | 13.49 | 13.49 | 602,600 |
26 Feb 2024 | 13.71 | 13.71 | 13.09 | 13.11 | 13.11 | 1,153,600 |
23 Feb 2024 | 13.64 | 13.86 | 13.49 | 13.71 | 13.71 | 606,000 |
22 Feb 2024 | 14.16 | 14.40 | 13.57 | 13.66 | 13.66 | 1,105,800 |
21 Feb 2024 | 13.69 | 14.15 | 13.61 | 14.08 | 14.08 | 1,287,900 |
20 Feb 2024 | 13.01 | 13.71 | 12.94 | 13.71 | 13.71 | 1,309,700 |
16 Feb 2024 | 13.15 | 13.47 | 13.01 | 13.07 | 13.07 | 1,519,000 |
15 Feb 2024 | 13.20 | 13.37 | 13.03 | 13.33 | 13.33 | 1,031,700 |
14 Feb 2024 | 12.69 | 13.06 | 12.56 | 13.03 | 13.03 | 810,300 |
13 Feb 2024 | 12.61 | 12.84 | 12.42 | 12.59 | 12.59 | 1,575,600 |
12 Feb 2024 | 12.26 | 13.48 | 12.24 | 13.24 | 13.24 | 2,188,500 |
09 Feb 2024 | 12.20 | 12.31 | 11.98 | 12.21 | 12.21 | 1,088,200 |
08 Feb 2024 | 11.96 | 12.32 | 11.87 | 12.21 | 12.21 | 1,113,900 |
07 Feb 2024 | 12.17 | 12.19 | 11.73 | 11.95 | 11.95 | 1,315,000 |
06 Feb 2024 | 11.77 | 12.20 | 11.71 | 12.17 | 12.17 | 1,704,700 |
05 Feb 2024 | 12.33 | 12.37 | 11.68 | 11.83 | 11.83 | 2,413,700 |
02 Feb 2024 | 12.85 | 12.85 | 12.06 | 12.45 | 12.45 | 3,234,500 |
01 Feb 2024 | 13.00 | 13.24 | 12.14 | 13.01 | 13.01 | 6,113,400 |
31 Jan 2024 | 12.32 | 12.58 | 11.99 | 11.99 | 11.99 | 2,956,800 |
30 Jan 2024 | 12.30 | 12.50 | 12.10 | 12.36 | 12.36 | 1,814,800 |
29 Jan 2024 | 12.02 | 12.30 | 11.93 | 12.24 | 12.24 | 1,122,200 |
26 Jan 2024 | 11.94 | 12.30 | 11.85 | 12.07 | 12.07 | 1,421,600 |
25 Jan 2024 | 11.88 | 12.18 | 11.64 | 11.76 | 11.76 | 1,200,100 |
24 Jan 2024 | 12.25 | 12.99 | 11.68 | 11.80 | 11.80 | 1,884,500 |
23 Jan 2024 | 12.26 | 12.33 | 12.02 | 12.19 | 12.19 | 1,296,200 |
22 Jan 2024 | 11.54 | 12.08 | 11.37 | 12.08 | 12.08 | 2,394,600 |
19 Jan 2024 | 11.12 | 11.51 | 10.87 | 11.49 | 11.49 | 1,867,700 |
18 Jan 2024 | 11.82 | 11.92 | 10.90 | 11.08 | 11.08 | 2,665,600 |
17 Jan 2024 | 11.35 | 11.73 | 11.16 | 11.71 | 11.71 | 2,653,800 |
16 Jan 2024 | 11.63 | 11.99 | 11.48 | 11.56 | 11.56 | 1,402,900 |
12 Jan 2024 | 12.07 | 12.08 | 11.69 | 11.78 | 11.78 | 1,284,500 |
11 Jan 2024 | 11.71 | 11.89 | 11.32 | 11.87 | 11.87 | 984,400 |
10 Jan 2024 | 11.87 | 11.88 | 11.59 | 11.64 | 11.64 | 874,700 |
09 Jan 2024 | 11.85 | 12.19 | 11.77 | 11.80 | 11.80 | 1,240,100 |
08 Jan 2024 | 11.40 | 12.00 | 11.38 | 11.94 | 11.94 | 1,560,000 |
05 Jan 2024 | 11.25 | 11.52 | 11.17 | 11.40 | 11.40 | 1,277,200 |
04 Jan 2024 | 11.27 | 11.52 | 11.12 | 11.33 | 11.33 | 811,900 |
03 Jan 2024 | 11.44 | 11.46 | 11.10 | 11.26 | 11.26 | 1,158,700 |
02 Jan 2024 | 11.72 | 11.86 | 11.51 | 11.54 | 11.54 | 1,052,800 |
29 Dec 2023 | 12.17 | 12.35 | 11.85 | 11.85 | 11.85 | 1,009,300 |
28 Dec 2023 | 12.05 | 12.31 | 11.94 | 12.22 | 12.22 | 750,500 |
27 Dec 2023 | 12.08 | 12.19 | 11.91 | 11.98 | 11.98 | 917,900 |
26 Dec 2023 | 12.11 | 12.25 | 11.92 | 12.16 | 12.16 | 839,500 |
22 Dec 2023 | 12.50 | 12.60 | 12.04 | 12.04 | 12.04 | 1,587,600 |
21 Dec 2023 | 12.49 | 12.82 | 12.48 | 12.70 | 12.70 | 912,800 |
20 Dec 2023 | 12.55 | 12.83 | 12.27 | 12.28 | 12.28 | 992,500 |
19 Dec 2023 | 12.12 | 12.66 | 12.03 | 12.65 | 12.65 | 1,667,500 |
18 Dec 2023 | 12.71 | 12.79 | 11.94 | 11.96 | 11.96 | 1,613,000 |
15 Dec 2023 | 12.69 | 12.98 | 12.60 | 12.67 | 12.67 | 1,371,200 |
14 Dec 2023 | 13.03 | 13.31 | 12.48 | 12.75 | 12.75 | 2,607,800 |
13 Dec 2023 | 11.31 | 12.56 | 11.31 | 12.53 | 12.53 | 2,220,800 |
12 Dec 2023 | 11.73 | 11.73 | 11.25 | 11.35 | 11.35 | 1,113,400 |
11 Dec 2023 | 11.70 | 11.93 | 11.64 | 11.71 | 11.71 | 744,500 |
08 Dec 2023 | 11.87 | 12.16 | 11.70 | 11.72 | 11.72 | 1,112,100 |
07 Dec 2023 | 11.89 | 12.30 | 11.86 | 11.95 | 11.95 | 1,502,200 |
06 Dec 2023 | 11.68 | 11.91 | 11.52 | 11.87 | 11.87 | 1,822,800 |
05 Dec 2023 | 11.50 | 11.69 | 11.33 | 11.51 | 11.51 | 1,268,000 |
04 Dec 2023 | 11.70 | 12.05 | 11.60 | 11.64 | 11.64 | 1,424,400 |
01 Dec 2023 | 11.14 | 11.79 | 10.97 | 11.73 | 11.73 | 2,136,800 |
30 Nov 2023 | 11.01 | 11.12 | 10.73 | 11.10 | 11.10 | 1,449,100 |
29 Nov 2023 | 10.99 | 11.28 | 10.96 | 10.99 | 10.99 | 1,642,400 |
28 Nov 2023 | 10.65 | 10.93 | 10.50 | 10.85 | 10.85 | 948,300 |
27 Nov 2023 | 10.70 | 10.73 | 10.48 | 10.65 | 10.65 | 942,600 |
24 Nov 2023 | 10.65 | 10.86 | 10.65 | 10.69 | 10.69 | 448,500 |
22 Nov 2023 | 10.81 | 10.90 | 10.57 | 10.64 | 10.64 | 936,400 |
21 Nov 2023 | 10.77 | 10.86 | 10.57 | 10.63 | 10.63 | 756,300 |
20 Nov 2023 | 11.04 | 11.13 | 10.73 | 10.85 | 10.85 | 1,181,000 |
17 Nov 2023 | 10.67 | 10.92 | 10.62 | 10.84 | 10.84 | 1,171,500 |
16 Nov 2023 | 10.89 | 10.99 | 10.38 | 10.51 | 10.51 | 1,366,600 |
15 Nov 2023 | 10.77 | 11.33 | 10.77 | 11.01 | 11.01 | 1,541,600 |
14 Nov 2023 | 10.33 | 10.79 | 10.30 | 10.71 | 10.71 | 2,149,600 |
13 Nov 2023 | 10.10 | 10.17 | 9.92 | 10.02 | 10.02 | 1,375,800 |
10 Nov 2023 | 10.21 | 10.34 | 9.96 | 10.13 | 10.13 | 3,459,000 |
09 Nov 2023 | 10.66 | 10.87 | 10.26 | 10.28 | 10.28 | 1,236,700 |
08 Nov 2023 | 10.40 | 10.88 | 10.24 | 10.64 | 10.64 | 1,792,100 |
07 Nov 2023 | 10.06 | 10.40 | 9.97 | 10.39 | 10.39 | 2,510,200 |
06 Nov 2023 | 10.50 | 10.52 | 10.07 | 10.11 | 10.11 | 2,259,800 |
03 Nov 2023 | 10.42 | 10.56 | 10.22 | 10.40 | 10.40 | 3,446,700 |
02 Nov 2023 | 10.32 | 10.44 | 10.15 | 10.27 | 10.27 | 2,637,900 |
01 Nov 2023 | 10.43 | 10.82 | 9.80 | 10.13 | 10.13 | 5,178,600 |
31 Oct 2023 | 11.12 | 11.22 | 10.87 | 11.10 | 11.10 | 2,667,700 |
30 Oct 2023 | 11.40 | 11.54 | 11.10 | 11.19 | 11.19 | 1,962,200 |
27 Oct 2023 | 11.53 | 11.53 | 11.20 | 11.32 | 11.32 | 1,114,800 |
26 Oct 2023 | 12.04 | 12.15 | 11.28 | 11.34 | 11.34 | 1,738,400 |
25 Oct 2023 | 11.95 | 12.16 | 11.90 | 12.01 | 12.01 | 1,509,300 |
24 Oct 2023 | 12.37 | 12.48 | 12.05 | 12.09 | 12.09 | 1,230,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |