Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 11.99 | 11.99 | 11.66 | 11.90 | 11.90 | 51,300 |
23 Apr 2024 | 11.99 | 12.27 | 11.89 | 11.95 | 11.95 | 121,200 |
22 Apr 2024 | 12.00 | 12.00 | 11.83 | 11.87 | 11.87 | 96,400 |
19 Apr 2024 | 11.48 | 11.93 | 11.48 | 11.76 | 11.76 | 76,500 |
18 Apr 2024 | 11.66 | 11.75 | 11.50 | 11.72 | 11.72 | 97,800 |
17 Apr 2024 | 11.61 | 11.84 | 11.54 | 11.79 | 11.79 | 109,200 |
16 Apr 2024 | 11.91 | 11.95 | 11.90 | 11.93 | 11.93 | 122,800 |
15 Apr 2024 | 12.30 | 12.30 | 11.93 | 11.93 | 11.93 | 84,000 |
12 Apr 2024 | 11.90 | 12.15 | 11.90 | 12.02 | 12.02 | 76,300 |
11 Apr 2024 | 12.16 | 12.17 | 12.09 | 12.14 | 12.14 | 89,100 |
10 Apr 2024 | 12.67 | 12.67 | 12.10 | 12.14 | 12.14 | 64,200 |
09 Apr 2024 | 12.44 | 12.47 | 12.39 | 12.45 | 12.45 | 60,000 |
08 Apr 2024 | 12.61 | 12.64 | 12.58 | 12.58 | 12.58 | 60,800 |
05 Apr 2024 | 12.68 | 12.68 | 12.60 | 12.67 | 12.67 | 47,800 |
04 Apr 2024 | 13.06 | 13.06 | 12.54 | 12.61 | 12.61 | 70,900 |
03 Apr 2024 | 12.70 | 12.71 | 12.56 | 12.71 | 12.71 | 54,800 |
02 Apr 2024 | 12.67 | 13.24 | 12.67 | 12.68 | 12.68 | 53,700 |
01 Apr 2024 | 12.58 | 12.76 | 12.58 | 12.75 | 12.75 | 113,000 |
28 Mar 2024 | 13.08 | 13.20 | 12.78 | 12.88 | 12.88 | 28,700 |
27 Mar 2024 | 13.11 | 13.24 | 13.08 | 13.18 | 13.18 | 56,500 |
26 Mar 2024 | 13.08 | 13.42 | 13.08 | 13.33 | 13.33 | 61,400 |
25 Mar 2024 | 13.39 | 13.39 | 13.32 | 13.36 | 13.36 | 83,300 |
22 Mar 2024 | 13.63 | 13.79 | 13.45 | 13.47 | 13.47 | 32,500 |
21 Mar 2024 | 13.43 | 13.75 | 13.27 | 13.31 | 13.31 | 23,200 |
20 Mar 2024 | 13.37 | 13.48 | 13.35 | 13.45 | 13.45 | 31,800 |
19 Mar 2024 | 13.60 | 13.81 | 13.38 | 13.38 | 13.38 | 59,800 |
18 Mar 2024 | 13.22 | 13.24 | 13.20 | 13.24 | 13.24 | 79,400 |
15 Mar 2024 | 12.90 | 13.09 | 12.90 | 13.06 | 13.06 | 48,000 |
14 Mar 2024 | 13.03 | 13.33 | 13.01 | 13.03 | 13.03 | 87,200 |
13 Mar 2024 | 13.32 | 13.43 | 13.00 | 13.08 | 13.08 | 23,700 |
12 Mar 2024 | 13.50 | 13.50 | 13.03 | 13.23 | 13.23 | 59,000 |
11 Mar 2024 | 13.27 | 13.37 | 12.95 | 13.31 | 13.31 | 38,900 |
08 Mar 2024 | 13.46 | 13.48 | 13.37 | 13.37 | 13.37 | 35,400 |
07 Mar 2024 | 12.94 | 13.37 | 12.94 | 13.35 | 13.35 | 50,900 |
06 Mar 2024 | 12.69 | 13.14 | 12.69 | 13.04 | 13.04 | 83,900 |
05 Mar 2024 | 12.61 | 13.04 | 12.61 | 12.96 | 12.96 | 62,600 |
04 Mar 2024 | 13.01 | 13.41 | 12.92 | 12.95 | 12.95 | 32,900 |
01 Mar 2024 | 12.81 | 13.14 | 12.76 | 13.14 | 13.14 | 321,300 |
29 Feb 2024 | 13.27 | 13.45 | 13.05 | 13.10 | 13.10 | 37,500 |
28 Feb 2024 | 12.75 | 13.05 | 12.75 | 13.03 | 13.03 | 31,200 |
27 Feb 2024 | 13.10 | 13.10 | 12.99 | 13.01 | 13.01 | 57,900 |
26 Feb 2024 | 13.26 | 13.65 | 13.14 | 13.19 | 13.19 | 32,700 |
23 Feb 2024 | 13.71 | 13.71 | 13.00 | 13.14 | 13.14 | 35,500 |
22 Feb 2024 | 13.10 | 13.16 | 13.09 | 13.15 | 13.15 | 26,400 |
21 Feb 2024 | 13.05 | 13.22 | 13.05 | 13.15 | 13.15 | 47,700 |
20 Feb 2024 | 12.99 | 13.17 | 12.83 | 13.09 | 13.09 | 48,900 |
16 Feb 2024 | 13.15 | 13.53 | 13.01 | 13.06 | 13.06 | 47,300 |
15 Feb 2024 | 12.88 | 13.13 | 12.88 | 13.02 | 13.02 | 41,700 |
14 Feb 2024 | 13.47 | 13.47 | 12.74 | 13.05 | 13.05 | 40,000 |
13 Feb 2024 | 13.48 | 13.48 | 12.85 | 12.92 | 12.92 | 33,500 |
12 Feb 2024 | 12.95 | 13.01 | 12.93 | 13.01 | 13.01 | 129,800 |
09 Feb 2024 | 13.04 | 13.04 | 12.92 | 12.98 | 12.98 | 48,900 |
08 Feb 2024 | 12.94 | 12.96 | 12.90 | 12.94 | 12.94 | 31,800 |
07 Feb 2024 | 13.35 | 13.44 | 13.10 | 13.39 | 13.39 | 34,400 |
06 Feb 2024 | 12.91 | 13.21 | 12.91 | 13.19 | 13.19 | 61,500 |
05 Feb 2024 | 13.72 | 13.72 | 12.93 | 13.20 | 13.20 | 67,000 |
02 Feb 2024 | 13.53 | 13.53 | 13.30 | 13.32 | 13.32 | 50,200 |
01 Feb 2024 | 13.58 | 13.58 | 13.40 | 13.51 | 13.51 | 38,500 |
31 Jan 2024 | 13.30 | 13.33 | 13.20 | 13.20 | 13.20 | 29,200 |
30 Jan 2024 | 13.31 | 13.31 | 13.25 | 13.28 | 13.28 | 35,900 |
29 Jan 2024 | 13.04 | 13.31 | 13.04 | 13.27 | 13.27 | 33,300 |
26 Jan 2024 | 13.01 | 13.10 | 13.01 | 13.07 | 13.07 | 29,300 |
25 Jan 2024 | 13.25 | 13.30 | 13.19 | 13.25 | 13.25 | 36,400 |
24 Jan 2024 | 13.27 | 13.40 | 13.27 | 13.30 | 13.30 | 34,300 |
23 Jan 2024 | 13.35 | 13.44 | 13.33 | 13.37 | 13.37 | 45,100 |
22 Jan 2024 | 13.34 | 13.49 | 13.34 | 13.40 | 13.40 | 41,800 |
19 Jan 2024 | 13.21 | 13.21 | 13.08 | 13.17 | 13.17 | 27,400 |
18 Jan 2024 | 13.15 | 13.17 | 13.10 | 13.15 | 13.15 | 44,700 |
17 Jan 2024 | 13.07 | 13.07 | 12.94 | 12.96 | 12.96 | 52,700 |
16 Jan 2024 | 13.06 | 13.07 | 12.92 | 12.95 | 12.95 | 33,900 |
12 Jan 2024 | 12.98 | 13.03 | 12.96 | 12.99 | 12.99 | 38,500 |
11 Jan 2024 | 12.89 | 12.94 | 12.79 | 12.89 | 12.89 | 54,600 |
10 Jan 2024 | 12.66 | 12.69 | 12.63 | 12.66 | 12.66 | 33,800 |
09 Jan 2024 | 12.93 | 13.00 | 12.62 | 12.69 | 12.69 | 34,900 |
08 Jan 2024 | 12.54 | 12.65 | 12.31 | 12.62 | 12.62 | 57,600 |
05 Jan 2024 | 12.05 | 12.57 | 12.05 | 12.49 | 12.49 | 66,300 |
04 Jan 2024 | 12.26 | 12.36 | 12.24 | 12.32 | 12.32 | 73,900 |
03 Jan 2024 | 12.12 | 12.26 | 12.03 | 12.26 | 12.26 | 55,800 |
02 Jan 2024 | 11.98 | 12.40 | 11.98 | 12.29 | 12.29 | 81,800 |
29 Dec 2023 | 12.33 | 12.42 | 12.14 | 12.35 | 12.35 | 26,400 |
28 Dec 2023 | 12.93 | 12.93 | 11.96 | 12.29 | 12.29 | 41,700 |
27 Dec 2023 | 12.35 | 12.57 | 12.15 | 12.19 | 12.19 | 50,700 |
26 Dec 2023 | 11.84 | 12.14 | 11.84 | 12.11 | 12.11 | 34,600 |
22 Dec 2023 | 11.90 | 12.12 | 11.90 | 12.06 | 12.06 | 45,200 |
21 Dec 2023 | 12.46 | 12.46 | 11.68 | 12.01 | 12.01 | 46,600 |
20 Dec 2023 | 11.89 | 11.93 | 11.81 | 11.88 | 11.88 | 75,300 |
19 Dec 2023 | 12.01 | 12.03 | 11.98 | 12.01 | 12.01 | 48,900 |
18 Dec 2023 | 11.71 | 12.11 | 11.71 | 12.07 | 12.07 | 44,600 |
15 Dec 2023 | 12.26 | 12.26 | 12.18 | 12.18 | 12.18 | 40,700 |
14 Dec 2023 | 12.35 | 12.64 | 12.35 | 12.62 | 12.62 | 62,700 |
13 Dec 2023 | 12.20 | 12.59 | 12.18 | 12.59 | 12.59 | 78,900 |
12 Dec 2023 | 12.36 | 12.40 | 12.35 | 12.39 | 12.39 | 34,400 |
11 Dec 2023 | 12.22 | 12.86 | 12.22 | 12.33 | 12.33 | 42,400 |
08 Dec 2023 | 12.44 | 12.51 | 12.29 | 12.48 | 12.48 | 49,800 |
07 Dec 2023 | 12.00 | 12.56 | 12.00 | 12.52 | 12.52 | 44,200 |
06 Dec 2023 | 11.88 | 12.42 | 11.88 | 12.25 | 12.25 | 56,700 |
05 Dec 2023 | 12.18 | 12.24 | 12.15 | 12.16 | 12.16 | 60,100 |
04 Dec 2023 | 12.16 | 12.19 | 12.13 | 12.16 | 12.16 | 48,700 |
01 Dec 2023 | 12.43 | 12.43 | 12.11 | 12.21 | 12.21 | 40,600 |
30 Nov 2023 | 11.97 | 12.20 | 11.97 | 12.16 | 12.16 | 43,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |