Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 14.60 | 15.01 | 14.45 | 14.55 | 14.55 | 2,639,502 |
27 Mar 2024 | 13.96 | 14.57 | 13.86 | 14.57 | 14.57 | 2,133,500 |
26 Mar 2024 | 14.21 | 14.25 | 13.75 | 13.76 | 13.76 | 1,645,400 |
25 Mar 2024 | 14.15 | 14.46 | 13.97 | 14.02 | 14.02 | 1,579,600 |
22 Mar 2024 | 14.17 | 14.29 | 13.86 | 14.13 | 14.13 | 1,735,500 |
21 Mar 2024 | 13.77 | 14.47 | 13.67 | 14.15 | 14.15 | 4,816,600 |
20 Mar 2024 | 12.60 | 13.57 | 12.50 | 13.50 | 13.50 | 3,957,500 |
19 Mar 2024 | 12.11 | 12.72 | 12.02 | 12.69 | 12.69 | 2,640,200 |
18 Mar 2024 | 12.40 | 12.68 | 12.22 | 12.26 | 12.26 | 3,025,100 |
15 Mar 2024 | 12.19 | 12.40 | 12.15 | 12.31 | 12.31 | 3,339,600 |
14 Mar 2024 | 12.52 | 12.68 | 12.13 | 12.31 | 12.31 | 2,934,200 |
13 Mar 2024 | 12.26 | 12.80 | 12.20 | 12.49 | 12.49 | 1,865,500 |
12 Mar 2024 | 12.31 | 12.48 | 12.13 | 12.29 | 12.29 | 1,841,600 |
11 Mar 2024 | 12.77 | 13.18 | 12.24 | 12.34 | 12.34 | 2,861,200 |
08 Mar 2024 | 12.79 | 13.10 | 12.63 | 12.72 | 12.72 | 1,965,900 |
07 Mar 2024 | 12.73 | 13.08 | 12.51 | 12.64 | 12.64 | 1,909,500 |
06 Mar 2024 | 12.45 | 12.95 | 12.31 | 12.59 | 12.59 | 2,062,700 |
05 Mar 2024 | 12.55 | 12.55 | 12.20 | 12.29 | 12.29 | 1,628,200 |
04 Mar 2024 | 12.85 | 12.97 | 12.65 | 12.65 | 12.65 | 1,664,700 |
01 Mar 2024 | 12.48 | 12.88 | 12.22 | 12.87 | 12.87 | 2,185,700 |
29 Feb 2024 | 12.21 | 12.68 | 12.21 | 12.56 | 12.56 | 2,578,600 |
28 Feb 2024 | 11.90 | 12.27 | 11.82 | 12.01 | 12.01 | 3,516,600 |
27 Feb 2024 | 11.62 | 12.07 | 11.57 | 11.95 | 11.95 | 3,263,600 |
26 Feb 2024 | 11.62 | 11.82 | 11.24 | 11.47 | 11.47 | 2,888,500 |
23 Feb 2024 | 11.75 | 12.35 | 11.25 | 11.56 | 11.56 | 6,665,500 |
22 Feb 2024 | 11.19 | 11.20 | 10.91 | 10.98 | 10.98 | 3,208,800 |
21 Feb 2024 | 11.05 | 11.08 | 10.87 | 11.00 | 11.00 | 1,522,200 |
20 Feb 2024 | 11.14 | 11.27 | 11.04 | 11.15 | 11.15 | 1,287,300 |
16 Feb 2024 | 11.41 | 11.55 | 11.30 | 11.37 | 11.37 | 1,568,100 |
15 Feb 2024 | 11.64 | 11.85 | 11.54 | 11.70 | 11.70 | 1,882,400 |
14 Feb 2024 | 11.43 | 11.53 | 11.28 | 11.46 | 11.46 | 1,346,700 |
13 Feb 2024 | 11.35 | 11.50 | 10.89 | 11.24 | 11.24 | 3,110,300 |
12 Feb 2024 | 11.56 | 12.29 | 11.54 | 12.10 | 12.10 | 2,972,100 |
09 Feb 2024 | 11.52 | 11.60 | 11.27 | 11.55 | 11.55 | 2,289,800 |
08 Feb 2024 | 11.49 | 11.60 | 11.35 | 11.48 | 11.48 | 1,197,200 |
07 Feb 2024 | 11.69 | 11.69 | 11.34 | 11.50 | 11.50 | 1,997,800 |
06 Feb 2024 | 11.53 | 11.98 | 11.53 | 11.67 | 11.67 | 2,176,500 |
05 Feb 2024 | 12.24 | 12.24 | 11.40 | 11.54 | 11.54 | 3,028,400 |
02 Feb 2024 | 12.37 | 12.60 | 12.16 | 12.51 | 12.51 | 1,877,000 |
01 Feb 2024 | 12.43 | 12.75 | 12.04 | 12.68 | 12.68 | 1,764,300 |
31 Jan 2024 | 12.53 | 12.99 | 12.29 | 12.31 | 12.31 | 2,130,600 |
30 Jan 2024 | 12.74 | 12.89 | 12.66 | 12.67 | 12.67 | 1,619,900 |
29 Jan 2024 | 12.30 | 12.81 | 12.29 | 12.80 | 12.80 | 1,987,300 |
26 Jan 2024 | 12.13 | 12.46 | 12.13 | 12.24 | 12.24 | 1,297,300 |
25 Jan 2024 | 12.21 | 12.23 | 12.01 | 12.13 | 12.13 | 1,365,900 |
24 Jan 2024 | 12.59 | 12.69 | 11.99 | 12.00 | 12.00 | 3,639,200 |
23 Jan 2024 | 12.51 | 12.64 | 12.31 | 12.36 | 12.36 | 1,704,000 |
22 Jan 2024 | 12.37 | 12.98 | 12.24 | 12.49 | 12.49 | 2,934,600 |
19 Jan 2024 | 11.59 | 12.23 | 11.45 | 12.22 | 12.22 | 3,119,900 |
18 Jan 2024 | 11.64 | 11.70 | 11.31 | 11.58 | 11.58 | 3,214,300 |
17 Jan 2024 | 11.69 | 11.76 | 11.30 | 11.48 | 11.48 | 2,689,900 |
16 Jan 2024 | 11.79 | 12.16 | 11.75 | 11.97 | 11.97 | 2,543,900 |
12 Jan 2024 | 12.56 | 12.65 | 12.19 | 12.28 | 12.28 | 1,772,300 |
11 Jan 2024 | 12.62 | 12.66 | 12.12 | 12.46 | 12.46 | 1,928,700 |
10 Jan 2024 | 12.77 | 12.89 | 12.44 | 12.69 | 12.69 | 1,721,400 |
09 Jan 2024 | 12.75 | 12.99 | 12.70 | 12.82 | 12.82 | 1,821,700 |
08 Jan 2024 | 12.69 | 13.10 | 12.60 | 12.97 | 12.97 | 2,434,300 |
05 Jan 2024 | 12.56 | 12.94 | 12.53 | 12.63 | 12.63 | 2,608,000 |
04 Jan 2024 | 12.92 | 13.11 | 12.60 | 12.67 | 12.67 | 5,221,600 |
03 Jan 2024 | 13.56 | 13.71 | 12.75 | 13.34 | 13.34 | 5,754,600 |
02 Jan 2024 | 14.22 | 14.38 | 13.93 | 14.28 | 14.28 | 2,471,200 |
29 Dec 2023 | 14.96 | 15.06 | 14.44 | 14.48 | 14.48 | 2,876,300 |
28 Dec 2023 | 14.89 | 15.15 | 14.87 | 15.01 | 15.01 | 1,673,500 |
27 Dec 2023 | 14.91 | 15.19 | 14.83 | 15.04 | 15.04 | 1,871,500 |
26 Dec 2023 | 14.75 | 15.08 | 14.62 | 14.91 | 14.91 | 1,909,500 |
22 Dec 2023 | 14.87 | 15.00 | 14.60 | 14.73 | 14.73 | 3,046,100 |
21 Dec 2023 | 14.52 | 14.96 | 14.42 | 14.90 | 14.90 | 4,865,000 |
20 Dec 2023 | 14.39 | 14.97 | 14.18 | 14.30 | 14.30 | 9,486,400 |
19 Dec 2023 | 14.06 | 14.59 | 13.99 | 14.42 | 14.42 | 6,097,100 |
18 Dec 2023 | 13.84 | 14.13 | 13.56 | 14.00 | 14.00 | 4,485,800 |
15 Dec 2023 | 13.35 | 13.85 | 13.20 | 13.74 | 13.74 | 8,170,000 |
14 Dec 2023 | 12.12 | 13.40 | 12.05 | 13.38 | 13.38 | 9,583,400 |
13 Dec 2023 | 10.86 | 11.87 | 10.81 | 11.81 | 11.81 | 5,269,500 |
12 Dec 2023 | 10.55 | 10.94 | 10.50 | 10.80 | 10.80 | 2,379,400 |
11 Dec 2023 | 10.51 | 10.59 | 10.35 | 10.58 | 10.58 | 2,097,900 |
08 Dec 2023 | 10.31 | 10.54 | 10.26 | 10.51 | 10.51 | 1,882,100 |
07 Dec 2023 | 10.24 | 10.47 | 10.08 | 10.35 | 10.35 | 2,466,300 |
06 Dec 2023 | 9.85 | 10.44 | 9.78 | 10.27 | 10.27 | 5,108,000 |
05 Dec 2023 | 9.81 | 9.83 | 9.64 | 9.75 | 9.75 | 1,467,500 |
04 Dec 2023 | 9.67 | 9.88 | 9.60 | 9.84 | 9.84 | 2,181,600 |
01 Dec 2023 | 9.30 | 9.91 | 9.24 | 9.87 | 9.87 | 2,915,400 |
30 Nov 2023 | 9.60 | 9.62 | 9.30 | 9.34 | 9.34 | 1,522,800 |
29 Nov 2023 | 9.48 | 9.81 | 9.39 | 9.54 | 9.54 | 2,193,500 |
28 Nov 2023 | 9.14 | 9.38 | 9.06 | 9.33 | 9.33 | 1,852,800 |
27 Nov 2023 | 8.95 | 9.17 | 8.83 | 9.15 | 9.15 | 2,062,600 |
24 Nov 2023 | 8.85 | 9.04 | 8.81 | 9.03 | 9.03 | 631,300 |
22 Nov 2023 | 9.10 | 9.14 | 8.88 | 8.93 | 8.93 | 1,425,500 |
21 Nov 2023 | 8.91 | 8.99 | 8.84 | 8.95 | 8.95 | 1,111,100 |
20 Nov 2023 | 9.00 | 9.13 | 8.86 | 8.99 | 8.99 | 1,713,300 |
17 Nov 2023 | 9.04 | 9.11 | 8.93 | 9.01 | 9.01 | 1,212,600 |
16 Nov 2023 | 8.99 | 9.16 | 8.84 | 8.93 | 8.93 | 1,883,700 |
15 Nov 2023 | 9.02 | 9.33 | 9.00 | 9.03 | 9.03 | 2,698,400 |
14 Nov 2023 | 8.39 | 9.35 | 8.39 | 9.22 | 9.22 | 3,711,300 |
13 Nov 2023 | 8.27 | 8.28 | 7.99 | 7.99 | 7.99 | 1,538,500 |
10 Nov 2023 | 7.93 | 8.35 | 7.93 | 8.33 | 8.33 | 1,773,700 |
09 Nov 2023 | 8.42 | 8.48 | 7.85 | 7.86 | 7.86 | 1,669,600 |
08 Nov 2023 | 8.16 | 8.45 | 8.10 | 8.41 | 8.41 | 1,543,200 |
07 Nov 2023 | 8.14 | 8.27 | 8.05 | 8.16 | 8.16 | 1,637,100 |
06 Nov 2023 | 8.59 | 8.59 | 7.96 | 8.15 | 8.15 | 2,715,200 |
03 Nov 2023 | 8.31 | 8.95 | 8.09 | 8.63 | 8.63 | 5,219,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |