Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 16.95 | 17.00 | 16.81 | 16.87 | 16.87 | 165,700 |
27 Mar 2024 | 16.97 | 17.09 | 16.92 | 16.97 | 16.97 | 2,162,900 |
26 Mar 2024 | 16.43 | 16.78 | 16.43 | 16.52 | 16.52 | 3,796,900 |
25 Mar 2024 | 16.08 | 16.47 | 16.08 | 16.35 | 16.35 | 2,065,000 |
22 Mar 2024 | 16.11 | 16.27 | 16.10 | 16.19 | 16.19 | 1,477,000 |
21 Mar 2024 | 16.21 | 16.32 | 16.20 | 16.23 | 16.23 | 1,140,500 |
20 Mar 2024 | 15.91 | 16.15 | 15.71 | 16.14 | 16.14 | 2,671,100 |
19 Mar 2024 | 15.63 | 15.79 | 15.50 | 15.59 | 15.59 | 1,566,600 |
18 Mar 2024 | 15.82 | 15.85 | 15.59 | 15.59 | 15.59 | 736,300 |
15 Mar 2024 | 15.75 | 15.88 | 15.72 | 15.83 | 15.83 | 1,957,000 |
14 Mar 2024 | 15.97 | 16.02 | 15.66 | 15.73 | 15.73 | 1,548,300 |
13 Mar 2024 | 16.05 | 16.10 | 15.93 | 15.98 | 15.98 | 2,594,500 |
12 Mar 2024 | 16.11 | 16.24 | 15.95 | 16.21 | 16.21 | 267,600 |
11 Mar 2024 | 16.08 | 16.21 | 16.00 | 16.10 | 16.10 | 258,100 |
08 Mar 2024 | 16.27 | 16.30 | 16.00 | 16.00 | 16.00 | 473,100 |
07 Mar 2024 | 16.42 | 16.45 | 16.30 | 16.44 | 16.44 | 521,400 |
06 Mar 2024 | 15.87 | 15.94 | 15.80 | 15.86 | 15.86 | 334,900 |
05 Mar 2024 | 15.64 | 15.66 | 15.38 | 15.40 | 15.40 | 715,300 |
04 Mar 2024 | 15.73 | 15.77 | 15.63 | 15.63 | 15.63 | 454,400 |
01 Mar 2024 | 15.87 | 15.98 | 15.71 | 15.87 | 15.87 | 421,500 |
29 Feb 2024 | 15.70 | 15.81 | 15.64 | 15.80 | 15.80 | 344,000 |
28 Feb 2024 | 15.72 | 15.75 | 15.60 | 15.65 | 15.65 | 341,700 |
27 Feb 2024 | 15.77 | 15.88 | 15.68 | 15.80 | 15.80 | 509,400 |
26 Feb 2024 | 15.81 | 15.82 | 15.70 | 15.75 | 15.75 | 339,700 |
23 Feb 2024 | 15.93 | 15.95 | 15.78 | 15.86 | 15.86 | 280,400 |
22 Feb 2024 | 15.84 | 15.94 | 15.74 | 15.83 | 15.83 | 450,500 |
21 Feb 2024 | 15.60 | 15.70 | 15.45 | 15.54 | 15.54 | 1,068,100 |
20 Feb 2024 | 16.04 | 16.09 | 15.88 | 15.99 | 15.99 | 714,500 |
16 Feb 2024 | 16.09 | 16.23 | 16.04 | 16.05 | 16.05 | 485,000 |
15 Feb 2024 | 15.73 | 15.98 | 15.73 | 15.96 | 15.96 | 632,300 |
14 Feb 2024 | 15.43 | 15.61 | 15.39 | 15.60 | 15.60 | 396,100 |
13 Feb 2024 | 15.23 | 15.47 | 15.15 | 15.27 | 15.27 | 434,200 |
12 Feb 2024 | 16.07 | 16.20 | 16.03 | 16.10 | 16.10 | 493,800 |
09 Feb 2024 | 16.03 | 16.09 | 15.77 | 15.95 | 15.95 | 926,400 |
08 Feb 2024 | 15.26 | 15.54 | 14.93 | 15.37 | 15.37 | 1,892,400 |
07 Feb 2024 | 12.64 | 12.81 | 12.57 | 12.75 | 12.75 | 1,029,000 |
06 Feb 2024 | 12.58 | 12.85 | 12.58 | 12.81 | 12.81 | 1,630,500 |
05 Feb 2024 | 12.84 | 12.97 | 12.78 | 12.93 | 12.93 | 404,900 |
02 Feb 2024 | 12.89 | 12.98 | 12.84 | 12.95 | 12.95 | 258,000 |
01 Feb 2024 | 12.92 | 13.05 | 12.85 | 13.03 | 13.03 | 681,400 |
31 Jan 2024 | 12.74 | 12.78 | 12.52 | 12.54 | 12.54 | 534,200 |
30 Jan 2024 | 12.81 | 12.85 | 12.68 | 12.75 | 12.75 | 535,100 |
29 Jan 2024 | 12.51 | 12.75 | 12.48 | 12.72 | 12.72 | 804,000 |
26 Jan 2024 | 12.40 | 12.60 | 12.37 | 12.56 | 12.56 | 472,000 |
25 Jan 2024 | 12.55 | 12.57 | 12.29 | 12.32 | 12.32 | 616,700 |
24 Jan 2024 | 13.04 | 13.06 | 12.72 | 12.74 | 12.74 | 649,900 |
23 Jan 2024 | 12.42 | 12.65 | 12.36 | 12.65 | 12.65 | 476,400 |
22 Jan 2024 | 12.71 | 12.75 | 12.42 | 12.43 | 12.43 | 612,600 |
19 Jan 2024 | 12.22 | 12.42 | 12.14 | 12.41 | 12.41 | 1,147,800 |
18 Jan 2024 | 12.36 | 12.55 | 12.30 | 12.51 | 12.51 | 947,100 |
17 Jan 2024 | 12.48 | 12.54 | 12.30 | 12.45 | 12.45 | 498,900 |
16 Jan 2024 | 12.89 | 13.02 | 12.81 | 12.85 | 12.85 | 919,900 |
12 Jan 2024 | 13.34 | 13.37 | 13.01 | 13.06 | 13.06 | 512,000 |
11 Jan 2024 | 12.83 | 12.93 | 12.62 | 12.86 | 12.86 | 453,000 |
10 Jan 2024 | 12.60 | 12.65 | 12.52 | 12.60 | 12.60 | 595,300 |
09 Jan 2024 | 12.49 | 12.55 | 12.44 | 12.54 | 12.54 | 821,700 |
08 Jan 2024 | 12.41 | 12.58 | 12.41 | 12.57 | 12.57 | 2,464,700 |
05 Jan 2024 | 12.16 | 12.37 | 12.05 | 12.10 | 12.10 | 3,393,000 |
04 Jan 2024 | 12.10 | 12.30 | 12.09 | 12.17 | 12.17 | 721,800 |
03 Jan 2024 | 12.33 | 12.39 | 12.25 | 12.35 | 12.35 | 481,200 |
02 Jan 2024 | 12.55 | 12.69 | 12.48 | 12.56 | 12.56 | 1,048,100 |
29 Dec 2023 | 12.94 | 12.97 | 12.81 | 12.88 | 12.88 | 567,200 |
28 Dec 2023 | 12.84 | 12.91 | 12.78 | 12.87 | 12.87 | 1,461,200 |
27 Dec 2023 | 13.02 | 13.15 | 13.01 | 13.08 | 13.08 | 604,400 |
26 Dec 2023 | 12.62 | 13.00 | 12.62 | 12.93 | 12.93 | 860,900 |
22 Dec 2023 | 12.77 | 12.86 | 12.76 | 12.83 | 12.83 | 646,000 |
21 Dec 2023 | 12.79 | 12.85 | 12.67 | 12.85 | 12.85 | 948,400 |
20 Dec 2023 | 12.74 | 12.84 | 12.55 | 12.57 | 12.57 | 502,800 |
19 Dec 2023 | 12.97 | 13.04 | 12.89 | 12.94 | 12.94 | 515,700 |
18 Dec 2023 | 12.88 | 12.91 | 12.75 | 12.88 | 12.88 | 1,116,400 |
15 Dec 2023 | 12.89 | 13.06 | 12.88 | 12.92 | 12.92 | 1,465,600 |
14 Dec 2023 | 13.02 | 13.04 | 12.61 | 12.98 | 12.98 | 1,512,700 |
13 Dec 2023 | 12.94 | 13.14 | 12.72 | 13.05 | 13.05 | 847,900 |
12 Dec 2023 | 12.88 | 13.01 | 12.84 | 13.01 | 13.01 | 753,600 |
11 Dec 2023 | 12.91 | 13.10 | 12.91 | 13.07 | 13.07 | 1,235,000 |
08 Dec 2023 | 12.79 | 12.90 | 12.65 | 12.74 | 12.74 | 1,123,500 |
07 Dec 2023 | 12.42 | 12.47 | 12.32 | 12.41 | 12.41 | 746,300 |
06 Dec 2023 | 12.42 | 12.47 | 12.22 | 12.27 | 12.27 | 1,405,400 |
05 Dec 2023 | 12.16 | 12.31 | 12.13 | 12.15 | 12.15 | 1,124,000 |
04 Dec 2023 | 11.92 | 12.15 | 11.91 | 12.14 | 12.14 | 1,544,300 |
01 Dec 2023 | 11.63 | 11.81 | 11.60 | 11.79 | 11.79 | 787,400 |
30 Nov 2023 | 11.67 | 11.69 | 11.56 | 11.64 | 11.64 | 1,040,000 |
29 Nov 2023 | 12.00 | 12.07 | 11.86 | 11.88 | 11.88 | 779,100 |
28 Nov 2023 | 11.86 | 11.94 | 11.82 | 11.89 | 11.89 | 805,300 |
27 Nov 2023 | 11.87 | 11.94 | 11.84 | 11.90 | 11.90 | 947,700 |
24 Nov 2023 | 11.73 | 11.81 | 11.70 | 11.73 | 11.73 | 452,400 |
22 Nov 2023 | 11.50 | 11.53 | 11.39 | 11.48 | 11.48 | 944,200 |
21 Nov 2023 | 11.49 | 11.51 | 11.33 | 11.37 | 11.37 | 1,286,300 |
20 Nov 2023 | 11.30 | 11.38 | 11.26 | 11.37 | 11.37 | 1,063,900 |
17 Nov 2023 | 11.25 | 11.34 | 11.20 | 11.31 | 11.31 | 730,700 |
16 Nov 2023 | 11.07 | 11.10 | 10.90 | 11.02 | 11.02 | 1,553,000 |
15 Nov 2023 | 11.06 | 11.09 | 10.98 | 10.98 | 10.98 | 2,037,000 |
14 Nov 2023 | 11.16 | 11.35 | 11.12 | 11.28 | 11.28 | 2,225,800 |
13 Nov 2023 | 10.31 | 10.60 | 10.25 | 10.57 | 10.57 | 2,569,500 |
10 Nov 2023 | 9.89 | 10.06 | 9.86 | 10.02 | 10.02 | 1,524,500 |
09 Nov 2023 | 9.94 | 10.28 | 9.88 | 10.05 | 10.05 | 4,446,600 |
08 Nov 2023 | 7.36 | 9.80 | 7.34 | 9.60 | 9.60 | 11,781,500 |
07 Nov 2023 | 7.16 | 7.19 | 7.07 | 7.15 | 7.15 | 1,576,300 |
06 Nov 2023 | 7.39 | 7.43 | 7.25 | 7.27 | 7.27 | 1,014,100 |
03 Nov 2023 | 7.57 | 7.65 | 7.54 | 7.56 | 7.56 | 1,300,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |