Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 17.45 | 18.04 | 17.20 | 17.95 | 17.95 | 14,468,200 |
15 Mar 2024 | 17.70 | 17.83 | 17.18 | 17.23 | 17.23 | 12,413,400 |
14 Mar 2024 | 18.64 | 18.89 | 17.58 | 17.81 | 17.81 | 11,401,900 |
13 Mar 2024 | 17.69 | 18.48 | 17.60 | 18.26 | 18.26 | 11,757,500 |
12 Mar 2024 | 17.80 | 17.86 | 17.37 | 17.70 | 17.70 | 13,949,700 |
11 Mar 2024 | 18.26 | 18.28 | 17.55 | 17.80 | 17.80 | 11,269,600 |
08 Mar 2024 | 18.30 | 19.12 | 17.93 | 18.31 | 18.31 | 16,391,900 |
07 Mar 2024 | 18.44 | 18.54 | 18.00 | 18.05 | 18.05 | 14,185,100 |
06 Mar 2024 | 17.21 | 18.62 | 17.10 | 18.30 | 18.30 | 27,840,400 |
05 Mar 2024 | 17.15 | 17.22 | 16.50 | 16.86 | 16.86 | 16,948,800 |
04 Mar 2024 | 17.34 | 17.63 | 16.90 | 17.08 | 17.08 | 20,048,800 |
01 Mar 2024 | 15.89 | 16.53 | 15.71 | 16.35 | 16.35 | 18,009,300 |
29 Feb 2024 | 15.81 | 15.97 | 15.39 | 15.88 | 15.88 | 14,520,700 |
28 Feb 2024 | 16.42 | 16.42 | 15.65 | 15.69 | 15.69 | 16,450,900 |
27 Feb 2024 | 15.97 | 17.37 | 15.97 | 16.66 | 16.66 | 22,994,000 |
26 Feb 2024 | 16.00 | 16.34 | 15.81 | 15.95 | 15.95 | 12,611,200 |
23 Feb 2024 | 15.93 | 16.43 | 15.50 | 16.01 | 16.01 | 28,939,800 |
22 Feb 2024 | 16.26 | 16.95 | 15.78 | 15.91 | 15.91 | 23,063,600 |
21 Feb 2024 | 16.46 | 16.70 | 15.96 | 16.13 | 16.13 | 21,191,800 |
20 Feb 2024 | 17.66 | 17.91 | 16.31 | 16.73 | 16.73 | 27,404,000 |
16 Feb 2024 | 18.86 | 19.29 | 17.75 | 17.91 | 17.91 | 37,553,900 |
15 Feb 2024 | 16.59 | 19.42 | 16.43 | 19.03 | 19.03 | 91,229,900 |
14 Feb 2024 | 14.98 | 16.77 | 14.90 | 16.39 | 16.39 | 109,310,600 |
13 Feb 2024 | 11.97 | 12.21 | 11.69 | 12.13 | 12.13 | 67,047,800 |
12 Feb 2024 | 13.05 | 13.16 | 12.38 | 12.40 | 12.40 | 18,308,500 |
09 Feb 2024 | 12.82 | 13.37 | 12.68 | 13.03 | 13.03 | 12,785,200 |
08 Feb 2024 | 12.44 | 12.83 | 12.29 | 12.78 | 12.78 | 9,891,800 |
07 Feb 2024 | 13.17 | 13.28 | 12.40 | 12.45 | 12.45 | 14,073,400 |
06 Feb 2024 | 12.63 | 13.46 | 12.58 | 13.22 | 13.22 | 16,497,300 |
05 Feb 2024 | 12.67 | 12.79 | 12.41 | 12.59 | 12.59 | 7,930,400 |
02 Feb 2024 | 12.72 | 12.88 | 12.40 | 12.75 | 12.75 | 8,609,200 |
01 Feb 2024 | 12.65 | 12.89 | 12.41 | 12.89 | 12.89 | 9,338,800 |
31 Jan 2024 | 12.61 | 13.09 | 12.39 | 12.49 | 12.49 | 9,640,900 |
30 Jan 2024 | 12.95 | 13.06 | 12.59 | 12.69 | 12.69 | 8,477,100 |
29 Jan 2024 | 12.59 | 13.09 | 12.50 | 13.08 | 13.08 | 7,601,500 |
26 Jan 2024 | 12.58 | 12.76 | 12.51 | 12.60 | 12.60 | 8,228,600 |
25 Jan 2024 | 12.50 | 12.65 | 12.31 | 12.57 | 12.57 | 7,472,400 |
24 Jan 2024 | 12.87 | 12.91 | 12.42 | 12.46 | 12.46 | 6,372,500 |
23 Jan 2024 | 12.94 | 12.95 | 12.56 | 12.71 | 12.71 | 7,833,900 |
22 Jan 2024 | 12.82 | 13.26 | 12.55 | 12.76 | 12.76 | 9,181,100 |
19 Jan 2024 | 12.81 | 12.81 | 12.37 | 12.65 | 12.65 | 10,395,500 |
18 Jan 2024 | 12.92 | 12.99 | 12.48 | 12.76 | 12.76 | 8,725,000 |
17 Jan 2024 | 12.37 | 12.72 | 12.27 | 12.71 | 12.71 | 9,061,400 |
16 Jan 2024 | 12.78 | 12.81 | 12.42 | 12.50 | 12.50 | 12,078,500 |
12 Jan 2024 | 13.42 | 13.48 | 12.76 | 12.88 | 12.88 | 12,396,100 |
11 Jan 2024 | 12.99 | 13.32 | 12.67 | 13.30 | 13.30 | 13,161,800 |
10 Jan 2024 | 13.48 | 13.59 | 13.12 | 13.34 | 13.34 | 8,760,900 |
09 Jan 2024 | 13.24 | 13.82 | 13.21 | 13.49 | 13.49 | 11,926,400 |
08 Jan 2024 | 12.83 | 13.63 | 12.77 | 13.55 | 13.55 | 13,806,800 |
05 Jan 2024 | 12.87 | 13.11 | 12.78 | 12.81 | 12.81 | 11,339,100 |
04 Jan 2024 | 13.17 | 13.48 | 12.95 | 12.99 | 12.99 | 11,532,100 |
03 Jan 2024 | 13.41 | 13.74 | 13.18 | 13.25 | 13.25 | 15,279,900 |
02 Jan 2024 | 14.76 | 14.81 | 13.62 | 13.80 | 13.80 | 19,332,800 |
29 Dec 2023 | 14.90 | 15.25 | 14.73 | 14.99 | 14.99 | 14,010,600 |
28 Dec 2023 | 15.14 | 15.66 | 15.09 | 15.54 | 15.54 | 9,131,400 |
27 Dec 2023 | 15.39 | 15.53 | 15.19 | 15.22 | 15.22 | 9,892,100 |
26 Dec 2023 | 15.41 | 15.43 | 15.16 | 15.32 | 15.32 | 5,878,300 |
22 Dec 2023 | 15.71 | 15.71 | 15.14 | 15.35 | 15.35 | 12,771,100 |
21 Dec 2023 | 15.42 | 15.60 | 15.23 | 15.59 | 15.59 | 13,253,700 |
20 Dec 2023 | 14.92 | 15.77 | 14.76 | 15.06 | 15.06 | 17,712,900 |
19 Dec 2023 | 15.08 | 15.31 | 14.31 | 15.07 | 15.07 | 26,826,400 |
18 Dec 2023 | 15.51 | 15.94 | 15.34 | 15.64 | 15.64 | 12,992,900 |
15 Dec 2023 | 15.29 | 15.75 | 15.08 | 15.55 | 15.55 | 18,942,800 |
14 Dec 2023 | 15.00 | 15.42 | 14.77 | 15.23 | 15.23 | 20,155,800 |
13 Dec 2023 | 14.01 | 14.75 | 13.88 | 14.67 | 14.67 | 21,476,100 |
12 Dec 2023 | 14.28 | 14.71 | 13.86 | 13.97 | 13.97 | 21,491,100 |
11 Dec 2023 | 13.21 | 14.41 | 13.11 | 14.36 | 14.36 | 25,367,500 |
08 Dec 2023 | 12.31 | 13.27 | 12.27 | 13.21 | 13.21 | 22,639,200 |
07 Dec 2023 | 12.36 | 12.51 | 11.93 | 12.43 | 12.43 | 12,946,400 |
06 Dec 2023 | 12.47 | 12.51 | 12.12 | 12.21 | 12.21 | 13,831,100 |
05 Dec 2023 | 12.55 | 12.77 | 12.21 | 12.24 | 12.24 | 16,073,100 |
04 Dec 2023 | 12.84 | 13.25 | 12.63 | 12.66 | 12.66 | 18,518,900 |
01 Dec 2023 | 11.76 | 13.38 | 11.57 | 13.14 | 13.14 | 32,254,200 |
30 Nov 2023 | 11.79 | 11.82 | 11.43 | 11.73 | 11.73 | 15,116,200 |
29 Nov 2023 | 11.40 | 12.04 | 11.36 | 11.63 | 11.63 | 25,543,200 |
28 Nov 2023 | 10.22 | 11.30 | 10.20 | 11.26 | 11.26 | 28,947,800 |
27 Nov 2023 | 10.21 | 10.34 | 10.10 | 10.25 | 10.25 | 14,322,700 |
24 Nov 2023 | 10.27 | 10.32 | 9.93 | 10.27 | 10.27 | 6,774,300 |
22 Nov 2023 | 10.45 | 10.59 | 10.27 | 10.29 | 10.29 | 11,148,700 |
21 Nov 2023 | 10.30 | 10.40 | 10.15 | 10.38 | 10.38 | 12,037,800 |
20 Nov 2023 | 10.50 | 10.55 | 10.08 | 10.39 | 10.39 | 26,706,700 |
17 Nov 2023 | 10.41 | 10.75 | 10.27 | 10.58 | 10.58 | 10,386,000 |
16 Nov 2023 | 10.79 | 10.81 | 10.25 | 10.40 | 10.40 | 12,758,200 |
15 Nov 2023 | 10.52 | 11.09 | 10.52 | 10.86 | 10.86 | 15,184,700 |
14 Nov 2023 | 10.16 | 10.73 | 10.15 | 10.51 | 10.51 | 22,848,000 |
13 Nov 2023 | 10.13 | 10.35 | 9.69 | 9.77 | 9.77 | 20,454,600 |
10 Nov 2023 | 10.20 | 10.75 | 10.15 | 10.26 | 10.26 | 21,080,700 |
09 Nov 2023 | 10.40 | 10.89 | 9.94 | 10.08 | 10.08 | 24,914,900 |
08 Nov 2023 | 10.74 | 10.95 | 10.62 | 10.72 | 10.72 | 20,807,300 |
07 Nov 2023 | 10.59 | 10.87 | 10.32 | 10.83 | 10.83 | 16,993,200 |
06 Nov 2023 | 10.71 | 10.76 | 10.27 | 10.53 | 10.53 | 13,069,700 |
03 Nov 2023 | 10.12 | 10.74 | 10.11 | 10.66 | 10.66 | 16,481,300 |
02 Nov 2023 | 9.57 | 10.04 | 9.54 | 9.94 | 9.94 | 20,876,100 |
01 Nov 2023 | 9.16 | 9.27 | 8.85 | 9.17 | 9.17 | 13,732,700 |
31 Oct 2023 | 8.98 | 9.49 | 8.94 | 9.17 | 9.17 | 14,334,500 |
30 Oct 2023 | 9.40 | 9.54 | 9.29 | 9.43 | 9.43 | 7,443,300 |
27 Oct 2023 | 9.58 | 9.70 | 9.25 | 9.26 | 9.26 | 10,621,900 |
26 Oct 2023 | 9.80 | 9.81 | 9.23 | 9.43 | 9.43 | 13,327,900 |
25 Oct 2023 | 10.20 | 10.25 | 9.73 | 9.79 | 9.79 | 13,451,700 |
24 Oct 2023 | 10.15 | 10.39 | 10.01 | 10.33 | 10.33 | 10,083,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |