Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 10.14 | 10.14 | 9.96 | 9.99 | 9.99 | 341,900 |
15 Mar 2024 | 9.88 | 10.19 | 9.88 | 10.13 | 10.13 | 1,248,900 |
14 Mar 2024 | 10.15 | 10.21 | 9.88 | 9.94 | 9.94 | 392,000 |
13 Mar 2024 | 10.17 | 10.31 | 10.13 | 10.17 | 10.17 | 429,300 |
12 Mar 2024 | 10.12 | 10.24 | 10.07 | 10.16 | 10.16 | 431,800 |
11 Mar 2024 | 9.95 | 10.20 | 9.95 | 10.15 | 10.15 | 420,500 |
08 Mar 2024 | 9.98 | 10.10 | 9.87 | 10.01 | 10.01 | 405,000 |
07 Mar 2024 | 9.84 | 9.97 | 9.80 | 9.90 | 9.90 | 637,000 |
06 Mar 2024 | 9.83 | 9.85 | 9.65 | 9.70 | 9.70 | 427,000 |
05 Mar 2024 | 9.68 | 9.82 | 9.63 | 9.72 | 9.72 | 529,900 |
04 Mar 2024 | 9.82 | 9.88 | 9.69 | 9.73 | 9.73 | 614,000 |
01 Mar 2024 | 9.72 | 9.89 | 9.61 | 9.85 | 9.85 | 758,300 |
29 Feb 2024 | 9.43 | 9.76 | 9.35 | 9.75 | 9.75 | 1,050,500 |
28 Feb 2024 | 9.36 | 9.44 | 9.26 | 9.27 | 9.27 | 814,200 |
27 Feb 2024 | 9.51 | 9.58 | 9.38 | 9.44 | 9.44 | 842,900 |
26 Feb 2024 | 9.63 | 9.76 | 9.41 | 9.44 | 9.44 | 672,600 |
23 Feb 2024 | 9.64 | 9.97 | 9.60 | 9.71 | 9.71 | 921,800 |
22 Feb 2024 | 9.41 | 9.75 | 9.34 | 9.64 | 9.64 | 963,700 |
21 Feb 2024 | 9.16 | 9.50 | 9.09 | 9.49 | 9.49 | 734,100 |
20 Feb 2024 | 9.37 | 9.44 | 9.17 | 9.20 | 9.20 | 854,700 |
16 Feb 2024 | 9.46 | 9.59 | 9.34 | 9.46 | 9.46 | 685,700 |
15 Feb 2024 | 9.42 | 9.72 | 9.42 | 9.64 | 9.64 | 883,600 |
14 Feb 2024 | 9.36 | 9.40 | 9.21 | 9.35 | 9.35 | 542,200 |
13 Feb 2024 | 9.28 | 9.42 | 9.14 | 9.22 | 9.22 | 1,297,100 |
12 Feb 2024 | 9.54 | 9.72 | 9.47 | 9.53 | 9.53 | 1,565,200 |
09 Feb 2024 | 9.90 | 9.90 | 9.36 | 9.52 | 9.52 | 1,882,600 |
08 Feb 2024 | 10.02 | 10.05 | 9.60 | 9.70 | 9.70 | 2,463,900 |
07 Feb 2024 | 10.31 | 10.33 | 9.42 | 10.14 | 10.14 | 2,977,700 |
06 Feb 2024 | 11.77 | 11.96 | 11.68 | 11.77 | 11.77 | 497,300 |
05 Feb 2024 | 11.80 | 11.88 | 11.48 | 11.79 | 11.79 | 527,500 |
02 Feb 2024 | 12.07 | 12.15 | 11.95 | 11.96 | 11.96 | 439,800 |
01 Feb 2024 | 12.29 | 12.34 | 11.98 | 12.29 | 12.29 | 435,400 |
31 Jan 2024 | 12.67 | 12.71 | 12.18 | 12.24 | 12.24 | 536,700 |
30 Jan 2024 | 13.03 | 13.09 | 12.75 | 12.75 | 12.75 | 263,900 |
29 Jan 2024 | 12.94 | 13.19 | 12.88 | 13.11 | 13.11 | 443,800 |
26 Jan 2024 | 12.94 | 12.99 | 12.82 | 12.91 | 12.91 | 204,400 |
25 Jan 2024 | 12.88 | 12.93 | 12.63 | 12.82 | 12.82 | 332,600 |
24 Jan 2024 | 12.90 | 12.92 | 12.62 | 12.68 | 12.68 | 360,900 |
23 Jan 2024 | 12.77 | 12.85 | 12.67 | 12.73 | 12.73 | 373,500 |
22 Jan 2024 | 12.59 | 12.81 | 12.54 | 12.65 | 12.65 | 412,900 |
19 Jan 2024 | 12.43 | 12.56 | 12.26 | 12.51 | 12.51 | 286,500 |
18 Jan 2024 | 12.42 | 12.43 | 12.20 | 12.40 | 12.40 | 378,400 |
17 Jan 2024 | 12.29 | 12.56 | 12.17 | 12.27 | 12.27 | 412,300 |
16 Jan 2024 | 12.75 | 12.76 | 12.51 | 12.55 | 12.55 | 403,900 |
12 Jan 2024 | 13.15 | 13.29 | 12.75 | 12.86 | 12.86 | 482,200 |
11 Jan 2024 | 13.03 | 13.07 | 12.82 | 12.99 | 12.99 | 299,100 |
10 Jan 2024 | 12.93 | 13.16 | 12.93 | 13.16 | 13.16 | 321,100 |
09 Jan 2024 | 12.95 | 13.01 | 12.89 | 12.95 | 12.95 | 245,100 |
08 Jan 2024 | 12.81 | 13.13 | 12.77 | 13.12 | 13.12 | 347,900 |
05 Jan 2024 | 12.70 | 12.99 | 12.66 | 12.85 | 12.85 | 297,200 |
04 Jan 2024 | 12.90 | 12.99 | 12.80 | 12.83 | 12.83 | 319,200 |
03 Jan 2024 | 12.94 | 13.14 | 12.81 | 12.85 | 12.85 | 381,100 |
02 Jan 2024 | 13.14 | 13.34 | 13.11 | 13.19 | 13.19 | 305,500 |
29 Dec 2023 | 13.42 | 13.42 | 13.08 | 13.23 | 13.23 | 530,600 |
28 Dec 2023 | 13.49 | 13.65 | 13.42 | 13.49 | 13.49 | 484,400 |
28 Dec 2023 | 0.43 Dividend | |||||
27 Dec 2023 | 14.03 | 14.10 | 13.89 | 13.96 | 13.53 | 458,100 |
26 Dec 2023 | 13.83 | 14.10 | 13.77 | 14.04 | 13.61 | 447,100 |
22 Dec 2023 | 13.90 | 14.03 | 13.73 | 13.75 | 13.33 | 309,200 |
21 Dec 2023 | 13.76 | 13.87 | 13.70 | 13.87 | 13.44 | 353,500 |
20 Dec 2023 | 13.72 | 14.12 | 13.61 | 13.63 | 13.21 | 505,800 |
19 Dec 2023 | 13.47 | 13.86 | 13.47 | 13.79 | 13.37 | 500,400 |
18 Dec 2023 | 13.53 | 13.58 | 13.42 | 13.47 | 13.06 | 513,600 |
15 Dec 2023 | 13.84 | 13.84 | 13.40 | 13.49 | 13.07 | 1,973,300 |
14 Dec 2023 | 13.65 | 13.86 | 13.55 | 13.76 | 13.34 | 567,200 |
13 Dec 2023 | 12.90 | 13.46 | 12.69 | 13.39 | 12.98 | 641,700 |
12 Dec 2023 | 12.75 | 13.00 | 12.63 | 12.92 | 12.52 | 485,200 |
11 Dec 2023 | 12.61 | 12.83 | 12.61 | 12.80 | 12.41 | 434,500 |
08 Dec 2023 | 12.45 | 12.63 | 12.24 | 12.58 | 12.19 | 441,700 |
07 Dec 2023 | 12.30 | 12.57 | 12.30 | 12.57 | 12.18 | 506,000 |
06 Dec 2023 | 12.91 | 13.04 | 12.19 | 12.27 | 11.89 | 869,400 |
05 Dec 2023 | 13.04 | 13.04 | 12.83 | 12.84 | 12.44 | 464,900 |
04 Dec 2023 | 12.84 | 13.02 | 12.84 | 12.99 | 12.59 | 391,100 |
01 Dec 2023 | 12.54 | 12.92 | 12.47 | 12.92 | 12.52 | 487,300 |
30 Nov 2023 | 12.42 | 12.58 | 12.40 | 12.56 | 12.17 | 392,400 |
29 Nov 2023 | 12.15 | 12.44 | 12.15 | 12.39 | 12.01 | 751,400 |
28 Nov 2023 | 12.07 | 12.08 | 11.88 | 12.03 | 11.66 | 242,900 |
27 Nov 2023 | 12.15 | 12.15 | 11.97 | 12.06 | 11.69 | 295,900 |
24 Nov 2023 | 12.19 | 12.20 | 12.09 | 12.16 | 11.79 | 151,400 |
22 Nov 2023 | 12.22 | 12.30 | 12.11 | 12.16 | 11.79 | 249,600 |
21 Nov 2023 | 12.22 | 12.25 | 12.05 | 12.09 | 11.72 | 279,400 |
20 Nov 2023 | 12.27 | 12.37 | 12.19 | 12.31 | 11.93 | 327,300 |
17 Nov 2023 | 12.33 | 12.42 | 12.22 | 12.27 | 11.89 | 387,700 |
16 Nov 2023 | 12.35 | 12.40 | 12.10 | 12.22 | 11.84 | 371,200 |
15 Nov 2023 | 12.10 | 12.41 | 11.96 | 12.38 | 12.00 | 458,100 |
14 Nov 2023 | 11.78 | 12.15 | 11.77 | 12.09 | 11.72 | 457,200 |
13 Nov 2023 | 11.40 | 11.44 | 11.29 | 11.39 | 11.04 | 237,700 |
10 Nov 2023 | 11.50 | 11.53 | 11.32 | 11.43 | 11.08 | 318,700 |
09 Nov 2023 | 11.68 | 11.73 | 11.42 | 11.45 | 11.10 | 222,000 |
08 Nov 2023 | 11.64 | 11.65 | 11.44 | 11.63 | 11.27 | 227,200 |
07 Nov 2023 | 11.60 | 11.73 | 11.50 | 11.66 | 11.30 | 235,800 |
06 Nov 2023 | 11.64 | 11.73 | 11.40 | 11.62 | 11.26 | 456,100 |
03 Nov 2023 | 11.65 | 11.85 | 11.63 | 11.66 | 11.30 | 459,900 |
02 Nov 2023 | 10.76 | 11.40 | 10.76 | 11.38 | 11.03 | 575,600 |
01 Nov 2023 | 10.39 | 10.60 | 10.33 | 10.59 | 10.26 | 365,600 |
31 Oct 2023 | 10.48 | 10.60 | 10.37 | 10.44 | 10.12 | 394,900 |
30 Oct 2023 | 10.43 | 10.56 | 10.30 | 10.41 | 10.09 | 559,100 |
27 Oct 2023 | 10.53 | 10.65 | 10.37 | 10.43 | 10.11 | 459,800 |
26 Oct 2023 | 10.42 | 10.69 | 10.42 | 10.51 | 10.19 | 619,300 |
25 Oct 2023 | 10.25 | 10.68 | 10.18 | 10.42 | 10.10 | 733,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |