Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 15.02 | 15.12 | 14.63 | 14.75 | 14.75 | 2,037,700 |
27 Mar 2024 | 15.75 | 15.80 | 14.26 | 15.07 | 15.07 | 1,503,400 |
26 Mar 2024 | 15.75 | 16.17 | 15.75 | 15.92 | 15.92 | 654,600 |
25 Mar 2024 | 16.67 | 16.92 | 15.53 | 15.67 | 15.67 | 1,171,200 |
22 Mar 2024 | 16.72 | 16.99 | 16.38 | 16.73 | 16.73 | 669,000 |
21 Mar 2024 | 15.94 | 16.37 | 15.70 | 16.24 | 16.24 | 745,300 |
20 Mar 2024 | 16.01 | 16.01 | 15.41 | 15.90 | 15.90 | 571,400 |
19 Mar 2024 | 15.50 | 16.17 | 15.28 | 16.02 | 16.02 | 568,100 |
18 Mar 2024 | 15.77 | 16.21 | 15.53 | 15.56 | 15.56 | 1,059,500 |
15 Mar 2024 | 15.14 | 16.16 | 15.10 | 15.90 | 15.90 | 1,753,200 |
14 Mar 2024 | 15.10 | 16.51 | 14.86 | 15.32 | 15.32 | 1,703,900 |
13 Mar 2024 | 14.07 | 14.85 | 13.45 | 14.73 | 14.73 | 920,900 |
12 Mar 2024 | 13.66 | 14.41 | 13.61 | 13.98 | 13.98 | 1,055,400 |
11 Mar 2024 | 14.04 | 14.07 | 13.23 | 13.61 | 13.61 | 730,500 |
08 Mar 2024 | 13.89 | 14.33 | 13.88 | 14.04 | 14.04 | 773,500 |
07 Mar 2024 | 13.73 | 13.82 | 13.00 | 13.66 | 13.66 | 1,014,700 |
06 Mar 2024 | 13.89 | 13.97 | 13.35 | 13.63 | 13.63 | 1,013,300 |
05 Mar 2024 | 13.66 | 13.89 | 13.58 | 13.79 | 13.79 | 477,600 |
04 Mar 2024 | 14.55 | 14.55 | 13.66 | 13.69 | 13.69 | 620,600 |
01 Mar 2024 | 14.17 | 14.75 | 14.17 | 14.52 | 14.52 | 688,400 |
29 Feb 2024 | 14.55 | 14.62 | 14.07 | 14.16 | 14.16 | 1,306,100 |
28 Feb 2024 | 14.62 | 14.80 | 14.20 | 14.39 | 14.39 | 385,500 |
27 Feb 2024 | 14.74 | 14.89 | 14.52 | 14.69 | 14.69 | 383,700 |
26 Feb 2024 | 14.36 | 14.71 | 14.32 | 14.62 | 14.62 | 372,600 |
23 Feb 2024 | 14.06 | 14.40 | 14.05 | 14.32 | 14.32 | 310,000 |
22 Feb 2024 | 14.36 | 14.57 | 14.03 | 14.04 | 14.04 | 542,900 |
21 Feb 2024 | 14.02 | 14.46 | 13.98 | 14.26 | 14.26 | 473,400 |
20 Feb 2024 | 14.50 | 14.51 | 12.80 | 14.13 | 14.13 | 1,256,100 |
16 Feb 2024 | 14.75 | 14.92 | 14.44 | 14.59 | 14.59 | 495,700 |
15 Feb 2024 | 14.93 | 15.00 | 14.62 | 14.83 | 14.83 | 485,800 |
14 Feb 2024 | 14.50 | 14.97 | 14.38 | 14.80 | 14.80 | 588,200 |
13 Feb 2024 | 14.75 | 15.09 | 14.21 | 14.31 | 14.31 | 1,001,800 |
12 Feb 2024 | 14.81 | 15.15 | 14.63 | 15.06 | 15.06 | 1,318,400 |
09 Feb 2024 | 14.78 | 14.99 | 14.58 | 14.81 | 14.81 | 591,100 |
08 Feb 2024 | 14.50 | 14.79 | 14.05 | 14.68 | 14.68 | 887,600 |
07 Feb 2024 | 13.59 | 14.67 | 13.44 | 14.58 | 14.58 | 1,804,500 |
06 Feb 2024 | 13.53 | 13.74 | 13.26 | 13.54 | 13.54 | 427,700 |
05 Feb 2024 | 13.69 | 13.69 | 13.00 | 13.54 | 13.54 | 603,100 |
02 Feb 2024 | 13.76 | 13.76 | 13.17 | 13.58 | 13.58 | 577,400 |
01 Feb 2024 | 12.77 | 13.68 | 12.66 | 13.60 | 13.60 | 740,400 |
31 Jan 2024 | 12.70 | 13.10 | 12.51 | 12.78 | 12.78 | 591,200 |
30 Jan 2024 | 12.41 | 13.00 | 12.38 | 12.61 | 12.61 | 871,800 |
29 Jan 2024 | 12.19 | 12.58 | 11.86 | 12.51 | 12.51 | 597,900 |
26 Jan 2024 | 11.95 | 12.17 | 11.83 | 12.17 | 12.17 | 803,800 |
25 Jan 2024 | 11.14 | 12.57 | 11.11 | 11.97 | 11.97 | 2,366,700 |
24 Jan 2024 | 12.49 | 12.52 | 11.60 | 12.06 | 12.06 | 1,922,300 |
23 Jan 2024 | 13.11 | 13.48 | 12.24 | 12.25 | 12.25 | 1,970,400 |
22 Jan 2024 | 12.95 | 13.15 | 12.62 | 13.03 | 13.03 | 800,500 |
19 Jan 2024 | 13.33 | 13.33 | 12.77 | 12.89 | 12.89 | 1,053,400 |
18 Jan 2024 | 13.47 | 13.50 | 12.85 | 13.34 | 13.34 | 1,802,100 |
17 Jan 2024 | 12.48 | 13.86 | 12.39 | 13.43 | 13.43 | 1,850,200 |
16 Jan 2024 | 12.50 | 12.50 | 12.22 | 12.38 | 12.38 | 694,400 |
12 Jan 2024 | 12.60 | 12.73 | 12.34 | 12.44 | 12.44 | 639,700 |
11 Jan 2024 | 12.50 | 12.71 | 11.92 | 12.50 | 12.50 | 1,286,700 |
10 Jan 2024 | 13.17 | 13.17 | 12.56 | 12.63 | 12.63 | 803,700 |
09 Jan 2024 | 12.94 | 13.18 | 12.76 | 13.17 | 13.17 | 950,000 |
08 Jan 2024 | 12.76 | 12.94 | 12.39 | 12.86 | 12.86 | 914,600 |
05 Jan 2024 | 12.63 | 13.26 | 12.03 | 12.66 | 12.66 | 2,128,500 |
04 Jan 2024 | 11.45 | 12.52 | 11.38 | 12.26 | 12.26 | 1,654,800 |
03 Jan 2024 | 11.49 | 11.95 | 11.26 | 11.35 | 11.35 | 669,900 |
02 Jan 2024 | 11.93 | 12.01 | 11.40 | 11.53 | 11.53 | 1,579,300 |
29 Dec 2023 | 12.07 | 12.36 | 11.92 | 12.03 | 12.03 | 788,300 |
28 Dec 2023 | 12.22 | 12.30 | 11.83 | 12.07 | 12.07 | 1,062,900 |
27 Dec 2023 | 11.60 | 12.23 | 11.60 | 12.19 | 12.19 | 1,188,200 |
26 Dec 2023 | 11.55 | 11.99 | 11.43 | 11.62 | 11.62 | 1,312,000 |
22 Dec 2023 | 11.43 | 11.80 | 11.34 | 11.77 | 11.77 | 1,692,600 |
21 Dec 2023 | 11.09 | 11.59 | 10.61 | 11.27 | 11.27 | 4,371,500 |
20 Dec 2023 | 7.92 | 11.35 | 7.76 | 10.70 | 10.70 | 15,647,400 |
19 Dec 2023 | 7.70 | 8.02 | 7.62 | 7.89 | 7.89 | 1,351,900 |
18 Dec 2023 | 7.51 | 7.59 | 7.34 | 7.47 | 7.47 | 907,800 |
15 Dec 2023 | 7.48 | 7.54 | 7.20 | 7.45 | 7.45 | 1,278,100 |
14 Dec 2023 | 7.20 | 7.31 | 7.03 | 7.29 | 7.29 | 827,100 |
13 Dec 2023 | 7.22 | 7.25 | 6.90 | 7.15 | 7.15 | 924,800 |
12 Dec 2023 | 7.11 | 7.58 | 6.86 | 7.24 | 7.24 | 1,372,400 |
11 Dec 2023 | 7.23 | 7.23 | 6.97 | 7.16 | 7.16 | 474,400 |
08 Dec 2023 | 7.20 | 7.35 | 7.11 | 7.23 | 7.23 | 296,200 |
07 Dec 2023 | 7.14 | 7.39 | 7.09 | 7.20 | 7.20 | 464,800 |
06 Dec 2023 | 6.92 | 7.41 | 6.85 | 7.18 | 7.18 | 593,500 |
05 Dec 2023 | 7.39 | 7.40 | 6.83 | 6.90 | 6.90 | 730,700 |
04 Dec 2023 | 7.28 | 7.78 | 7.07 | 7.42 | 7.42 | 1,792,800 |
01 Dec 2023 | 7.16 | 7.31 | 6.82 | 7.27 | 7.27 | 731,200 |
30 Nov 2023 | 7.21 | 7.41 | 7.09 | 7.16 | 7.16 | 602,400 |
29 Nov 2023 | 7.08 | 7.27 | 7.02 | 7.14 | 7.14 | 555,800 |
28 Nov 2023 | 6.92 | 7.14 | 6.85 | 7.07 | 7.07 | 1,183,100 |
27 Nov 2023 | 6.85 | 7.09 | 6.73 | 6.87 | 6.87 | 554,400 |
24 Nov 2023 | 6.72 | 6.89 | 6.69 | 6.85 | 6.85 | 155,300 |
22 Nov 2023 | 6.68 | 6.75 | 6.60 | 6.72 | 6.72 | 267,500 |
21 Nov 2023 | 6.45 | 6.66 | 6.42 | 6.60 | 6.60 | 337,700 |
20 Nov 2023 | 6.35 | 6.59 | 6.33 | 6.50 | 6.50 | 456,600 |
17 Nov 2023 | 6.37 | 6.37 | 6.19 | 6.33 | 6.33 | 418,600 |
16 Nov 2023 | 6.46 | 6.46 | 6.10 | 6.31 | 6.31 | 400,000 |
15 Nov 2023 | 6.36 | 6.54 | 6.30 | 6.43 | 6.43 | 397,500 |
14 Nov 2023 | 6.48 | 6.55 | 6.30 | 6.38 | 6.38 | 386,100 |
13 Nov 2023 | 6.25 | 6.35 | 6.13 | 6.33 | 6.33 | 300,900 |
10 Nov 2023 | 6.14 | 6.30 | 6.06 | 6.27 | 6.27 | 318,500 |
09 Nov 2023 | 6.50 | 6.50 | 6.08 | 6.13 | 6.13 | 487,500 |
08 Nov 2023 | 6.71 | 6.83 | 6.45 | 6.50 | 6.50 | 286,500 |
07 Nov 2023 | 6.55 | 6.85 | 6.16 | 6.80 | 6.80 | 562,900 |
06 Nov 2023 | 6.70 | 6.70 | 6.50 | 6.56 | 6.56 | 237,000 |
03 Nov 2023 | 6.53 | 6.73 | 6.47 | 6.65 | 6.65 | 269,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |