Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 9.76 | 10.25 | 9.72 | 10.05 | 10.05 | 1,981,700 |
27 Mar 2024 | 9.40 | 9.54 | 9.32 | 9.47 | 9.47 | 1,366,000 |
26 Mar 2024 | 9.40 | 9.54 | 9.26 | 9.29 | 9.29 | 862,000 |
25 Mar 2024 | 9.21 | 9.68 | 9.18 | 9.33 | 9.33 | 1,941,600 |
22 Mar 2024 | 9.10 | 9.53 | 9.00 | 9.06 | 9.06 | 1,629,700 |
21 Mar 2024 | 8.70 | 9.23 | 8.70 | 9.11 | 9.11 | 1,858,900 |
20 Mar 2024 | 8.94 | 9.28 | 8.64 | 8.90 | 8.90 | 2,703,300 |
19 Mar 2024 | 8.91 | 9.19 | 8.69 | 8.70 | 8.70 | 2,427,500 |
18 Mar 2024 | 8.96 | 9.39 | 8.77 | 8.98 | 8.98 | 2,559,000 |
15 Mar 2024 | 8.90 | 9.25 | 8.80 | 8.96 | 8.96 | 3,050,300 |
14 Mar 2024 | 9.36 | 9.41 | 8.84 | 9.02 | 9.02 | 2,526,300 |
13 Mar 2024 | 9.07 | 9.63 | 9.07 | 9.35 | 9.35 | 1,190,200 |
12 Mar 2024 | 9.57 | 9.65 | 8.82 | 8.90 | 8.90 | 1,542,800 |
11 Mar 2024 | 9.09 | 9.81 | 9.09 | 9.61 | 9.61 | 1,763,100 |
08 Mar 2024 | 8.72 | 9.23 | 8.69 | 9.20 | 9.20 | 1,468,800 |
07 Mar 2024 | 8.31 | 8.69 | 8.31 | 8.62 | 8.62 | 1,008,800 |
06 Mar 2024 | 8.49 | 8.53 | 8.21 | 8.31 | 8.31 | 1,380,900 |
05 Mar 2024 | 8.35 | 8.57 | 8.28 | 8.44 | 8.44 | 1,525,800 |
04 Mar 2024 | 8.71 | 8.78 | 8.38 | 8.41 | 8.41 | 1,266,700 |
01 Mar 2024 | 8.84 | 8.84 | 8.59 | 8.75 | 8.75 | 1,726,400 |
29 Feb 2024 | 8.75 | 9.03 | 8.75 | 8.83 | 8.83 | 1,692,300 |
28 Feb 2024 | 8.60 | 8.80 | 8.60 | 8.69 | 8.69 | 1,131,000 |
27 Feb 2024 | 8.80 | 8.93 | 8.61 | 8.76 | 8.76 | 1,149,600 |
26 Feb 2024 | 8.73 | 8.95 | 8.49 | 8.69 | 8.69 | 1,466,100 |
23 Feb 2024 | 8.49 | 8.80 | 8.49 | 8.67 | 8.67 | 1,895,200 |
22 Feb 2024 | 8.53 | 8.74 | 8.35 | 8.50 | 8.50 | 2,319,800 |
21 Feb 2024 | 8.21 | 8.39 | 8.10 | 8.38 | 8.38 | 2,986,100 |
20 Feb 2024 | 8.13 | 8.65 | 7.99 | 8.26 | 8.26 | 6,009,500 |
16 Feb 2024 | 8.07 | 8.32 | 7.82 | 8.07 | 8.07 | 7,180,300 |
15 Feb 2024 | 9.05 | 9.15 | 6.68 | 8.03 | 8.03 | 21,484,000 |
14 Feb 2024 | 11.94 | 12.09 | 11.57 | 11.75 | 11.75 | 1,823,200 |
13 Feb 2024 | 12.20 | 12.41 | 11.67 | 11.80 | 11.80 | 1,978,800 |
12 Feb 2024 | 12.18 | 12.69 | 12.18 | 12.59 | 12.59 | 1,598,100 |
09 Feb 2024 | 12.40 | 12.62 | 11.95 | 12.07 | 12.07 | 1,361,300 |
08 Feb 2024 | 12.11 | 12.81 | 11.90 | 12.36 | 12.36 | 3,639,500 |
07 Feb 2024 | 11.63 | 11.74 | 11.39 | 11.63 | 11.63 | 884,600 |
06 Feb 2024 | 11.23 | 11.58 | 10.94 | 11.54 | 11.54 | 1,039,400 |
05 Feb 2024 | 11.89 | 12.03 | 11.28 | 11.29 | 11.29 | 1,413,800 |
02 Feb 2024 | 12.15 | 12.17 | 11.55 | 11.78 | 11.78 | 1,669,000 |
01 Feb 2024 | 12.23 | 12.52 | 12.07 | 12.45 | 12.45 | 957,800 |
31 Jan 2024 | 12.24 | 12.52 | 12.05 | 12.05 | 12.05 | 1,412,400 |
30 Jan 2024 | 12.34 | 12.36 | 12.16 | 12.16 | 12.16 | 600,900 |
29 Jan 2024 | 12.36 | 12.50 | 12.22 | 12.48 | 12.48 | 635,300 |
26 Jan 2024 | 12.70 | 12.90 | 12.43 | 12.43 | 12.43 | 603,800 |
25 Jan 2024 | 12.33 | 12.58 | 12.17 | 12.57 | 12.57 | 803,700 |
24 Jan 2024 | 12.50 | 12.53 | 12.09 | 12.10 | 12.10 | 654,600 |
23 Jan 2024 | 12.50 | 12.79 | 12.16 | 12.33 | 12.33 | 709,200 |
22 Jan 2024 | 12.54 | 12.95 | 12.20 | 12.28 | 12.28 | 963,500 |
19 Jan 2024 | 12.46 | 12.69 | 11.89 | 12.41 | 12.41 | 1,211,700 |
18 Jan 2024 | 12.35 | 12.50 | 11.98 | 12.45 | 12.45 | 1,324,100 |
17 Jan 2024 | 12.36 | 12.59 | 12.06 | 12.33 | 12.33 | 1,393,800 |
16 Jan 2024 | 13.21 | 13.30 | 12.49 | 12.52 | 12.52 | 1,597,200 |
12 Jan 2024 | 13.51 | 13.62 | 13.27 | 13.39 | 13.39 | 839,300 |
11 Jan 2024 | 13.60 | 13.63 | 13.17 | 13.35 | 13.35 | 743,100 |
10 Jan 2024 | 13.17 | 13.71 | 13.06 | 13.64 | 13.64 | 1,037,300 |
09 Jan 2024 | 13.43 | 13.52 | 13.08 | 13.17 | 13.17 | 1,160,300 |
08 Jan 2024 | 12.81 | 13.70 | 12.79 | 13.69 | 13.69 | 1,265,300 |
05 Jan 2024 | 13.18 | 13.50 | 12.74 | 12.78 | 12.78 | 1,739,200 |
04 Jan 2024 | 14.39 | 14.39 | 13.26 | 13.31 | 13.31 | 2,422,500 |
03 Jan 2024 | 15.05 | 15.05 | 14.26 | 14.38 | 14.38 | 1,738,400 |
02 Jan 2024 | 15.13 | 15.43 | 15.04 | 15.36 | 15.36 | 735,900 |
29 Dec 2023 | 15.32 | 15.43 | 15.19 | 15.26 | 15.26 | 702,900 |
28 Dec 2023 | 15.34 | 15.50 | 15.19 | 15.40 | 15.40 | 664,400 |
27 Dec 2023 | 15.32 | 15.47 | 15.20 | 15.40 | 15.40 | 671,700 |
26 Dec 2023 | 15.02 | 15.43 | 15.02 | 15.25 | 15.25 | 718,400 |
22 Dec 2023 | 15.01 | 15.40 | 14.93 | 15.07 | 15.07 | 678,900 |
21 Dec 2023 | 15.15 | 15.26 | 14.67 | 15.08 | 15.08 | 1,293,100 |
20 Dec 2023 | 15.09 | 15.66 | 14.94 | 14.97 | 14.97 | 2,649,300 |
19 Dec 2023 | 14.85 | 15.35 | 14.85 | 15.22 | 15.22 | 1,210,800 |
18 Dec 2023 | 14.89 | 15.00 | 14.48 | 14.68 | 14.68 | 1,093,400 |
15 Dec 2023 | 15.23 | 15.23 | 14.60 | 14.78 | 14.78 | 1,745,700 |
14 Dec 2023 | 14.68 | 15.30 | 14.68 | 15.03 | 15.03 | 2,954,100 |
13 Dec 2023 | 13.69 | 14.35 | 13.22 | 14.30 | 14.30 | 1,181,500 |
12 Dec 2023 | 14.06 | 14.09 | 13.70 | 13.77 | 13.77 | 836,100 |
11 Dec 2023 | 14.02 | 14.24 | 13.87 | 14.12 | 14.12 | 896,400 |
08 Dec 2023 | 14.17 | 14.42 | 13.92 | 14.00 | 14.00 | 1,185,900 |
07 Dec 2023 | 13.29 | 14.34 | 13.29 | 14.18 | 14.18 | 1,947,300 |
06 Dec 2023 | 13.07 | 13.86 | 13.02 | 13.28 | 13.28 | 2,913,300 |
05 Dec 2023 | 12.87 | 13.08 | 12.66 | 13.00 | 13.00 | 1,013,800 |
04 Dec 2023 | 12.99 | 13.33 | 12.86 | 12.95 | 12.95 | 976,800 |
01 Dec 2023 | 12.88 | 13.30 | 12.71 | 13.15 | 13.15 | 1,316,900 |
30 Nov 2023 | 13.14 | 13.21 | 12.61 | 12.88 | 12.88 | 2,047,200 |
29 Nov 2023 | 12.57 | 13.22 | 12.51 | 13.09 | 13.09 | 1,428,200 |
28 Nov 2023 | 12.98 | 12.98 | 12.61 | 12.72 | 12.72 | 1,334,500 |
27 Nov 2023 | 12.80 | 13.02 | 12.64 | 12.94 | 12.94 | 1,137,500 |
24 Nov 2023 | 12.81 | 13.00 | 12.75 | 12.83 | 12.83 | 399,700 |
22 Nov 2023 | 12.45 | 12.87 | 12.45 | 12.86 | 12.86 | 1,146,400 |
21 Nov 2023 | 12.53 | 12.75 | 12.47 | 12.47 | 12.47 | 932,300 |
20 Nov 2023 | 12.63 | 12.81 | 12.59 | 12.66 | 12.66 | 1,217,800 |
17 Nov 2023 | 12.83 | 13.00 | 12.63 | 12.79 | 12.79 | 1,263,400 |
16 Nov 2023 | 13.06 | 13.10 | 12.50 | 12.70 | 12.70 | 2,685,800 |
15 Nov 2023 | 13.16 | 13.57 | 13.07 | 13.13 | 13.13 | 2,016,100 |
14 Nov 2023 | 12.97 | 13.66 | 12.69 | 13.07 | 13.07 | 3,309,500 |
13 Nov 2023 | 12.86 | 12.86 | 12.32 | 12.36 | 12.36 | 1,099,800 |
10 Nov 2023 | 12.95 | 12.99 | 12.31 | 12.92 | 12.92 | 1,622,800 |
09 Nov 2023 | 13.33 | 13.36 | 12.86 | 12.95 | 12.95 | 1,303,600 |
08 Nov 2023 | 13.16 | 13.42 | 12.94 | 13.33 | 13.33 | 1,080,400 |
07 Nov 2023 | 13.60 | 13.89 | 13.20 | 13.21 | 13.21 | 1,585,300 |
06 Nov 2023 | 13.29 | 14.26 | 13.23 | 13.78 | 13.78 | 2,179,100 |
03 Nov 2023 | 14.25 | 14.44 | 12.64 | 13.26 | 13.26 | 3,620,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |