Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 14.76 | 14.85 | 14.75 | 14.77 | 14.77 | 413,000 |
27 Mar 2024 | 14.75 | 14.80 | 14.72 | 14.75 | 14.75 | 129,200 |
26 Mar 2024 | 14.79 | 14.82 | 14.72 | 14.72 | 14.72 | 103,500 |
25 Mar 2024 | 14.76 | 14.91 | 14.73 | 14.73 | 14.73 | 99,700 |
22 Mar 2024 | 14.76 | 14.85 | 14.73 | 14.79 | 14.79 | 193,600 |
21 Mar 2024 | 14.74 | 14.77 | 14.69 | 14.69 | 14.69 | 90,400 |
20 Mar 2024 | 14.72 | 14.76 | 14.67 | 14.69 | 14.69 | 106,500 |
19 Mar 2024 | 14.74 | 14.77 | 14.69 | 14.69 | 14.69 | 71,800 |
18 Mar 2024 | 14.74 | 14.75 | 14.68 | 14.72 | 14.72 | 91,700 |
15 Mar 2024 | 14.64 | 14.76 | 14.64 | 14.74 | 14.74 | 181,400 |
14 Mar 2024 | 14.66 | 14.70 | 14.66 | 14.66 | 14.66 | 101,700 |
13 Mar 2024 | 14.64 | 14.72 | 14.64 | 14.69 | 14.69 | 156,500 |
12 Mar 2024 | 14.66 | 14.73 | 14.60 | 14.65 | 14.65 | 117,300 |
11 Mar 2024 | 14.72 | 14.74 | 14.62 | 14.66 | 14.66 | 99,800 |
08 Mar 2024 | 14.78 | 14.83 | 14.70 | 14.72 | 14.72 | 97,200 |
07 Mar 2024 | 14.71 | 14.78 | 14.70 | 14.77 | 14.77 | 78,000 |
06 Mar 2024 | 14.69 | 14.73 | 14.68 | 14.71 | 14.71 | 59,200 |
05 Mar 2024 | 14.74 | 14.75 | 14.68 | 14.69 | 14.69 | 76,400 |
04 Mar 2024 | 14.71 | 14.77 | 14.69 | 14.69 | 14.69 | 90,900 |
01 Mar 2024 | 14.68 | 14.78 | 14.68 | 14.74 | 14.74 | 87,900 |
29 Feb 2024 | 14.78 | 14.78 | 14.69 | 14.70 | 14.70 | 51,700 |
28 Feb 2024 | 14.69 | 14.76 | 14.68 | 14.70 | 14.70 | 40,200 |
27 Feb 2024 | 14.69 | 14.79 | 14.68 | 14.71 | 14.71 | 45,100 |
26 Feb 2024 | 14.67 | 14.80 | 14.67 | 14.70 | 14.70 | 69,700 |
23 Feb 2024 | 14.66 | 14.80 | 14.66 | 14.73 | 14.73 | 66,300 |
22 Feb 2024 | 14.65 | 14.75 | 14.65 | 14.72 | 14.72 | 65,200 |
21 Feb 2024 | 14.67 | 14.78 | 14.61 | 14.68 | 14.68 | 127,500 |
20 Feb 2024 | 14.70 | 14.74 | 14.64 | 14.70 | 14.70 | 185,100 |
16 Feb 2024 | 14.75 | 14.80 | 14.67 | 14.70 | 14.70 | 239,900 |
15 Feb 2024 | 14.67 | 14.80 | 14.62 | 14.70 | 14.70 | 228,800 |
14 Feb 2024 | 14.78 | 14.80 | 14.53 | 14.67 | 14.67 | 703,500 |
13 Feb 2024 | 13.73 | 15.89 | 13.55 | 15.00 | 15.00 | 1,269,000 |
12 Feb 2024 | 13.75 | 14.21 | 13.72 | 13.99 | 13.99 | 121,200 |
09 Feb 2024 | 13.39 | 13.85 | 13.34 | 13.80 | 13.80 | 115,200 |
08 Feb 2024 | 13.05 | 13.70 | 12.94 | 13.62 | 13.62 | 85,400 |
07 Feb 2024 | 13.22 | 13.23 | 13.00 | 13.06 | 13.06 | 69,300 |
06 Feb 2024 | 13.31 | 13.49 | 12.96 | 13.25 | 13.25 | 75,100 |
05 Feb 2024 | 13.14 | 13.39 | 13.00 | 13.36 | 13.36 | 108,700 |
02 Feb 2024 | 13.25 | 13.29 | 13.10 | 13.13 | 13.13 | 60,500 |
01 Feb 2024 | 13.50 | 13.50 | 13.27 | 13.30 | 13.30 | 36,600 |
31 Jan 2024 | 13.48 | 13.56 | 13.40 | 13.40 | 13.40 | 39,100 |
30 Jan 2024 | 13.36 | 13.47 | 13.25 | 13.44 | 13.44 | 29,900 |
29 Jan 2024 | 13.29 | 13.41 | 13.20 | 13.41 | 13.41 | 14,200 |
26 Jan 2024 | 13.36 | 13.48 | 13.18 | 13.25 | 13.25 | 38,300 |
25 Jan 2024 | 13.38 | 13.38 | 13.19 | 13.30 | 13.30 | 25,200 |
24 Jan 2024 | 13.28 | 13.28 | 13.09 | 13.26 | 13.26 | 29,600 |
23 Jan 2024 | 13.34 | 13.37 | 13.00 | 13.15 | 13.15 | 73,500 |
22 Jan 2024 | 13.25 | 13.35 | 13.20 | 13.31 | 13.31 | 17,500 |
19 Jan 2024 | 13.11 | 13.21 | 13.08 | 13.20 | 13.20 | 28,300 |
18 Jan 2024 | 13.15 | 13.20 | 12.98 | 13.15 | 13.15 | 23,200 |
17 Jan 2024 | 13.07 | 13.20 | 13.04 | 13.17 | 13.17 | 24,100 |
16 Jan 2024 | 13.16 | 13.17 | 12.96 | 13.14 | 13.14 | 38,200 |
12 Jan 2024 | 13.26 | 13.26 | 13.09 | 13.17 | 13.17 | 38,000 |
11 Jan 2024 | 13.19 | 13.21 | 13.01 | 13.16 | 13.16 | 30,900 |
10 Jan 2024 | 13.21 | 13.37 | 13.12 | 13.19 | 13.19 | 37,600 |
09 Jan 2024 | 13.25 | 13.34 | 13.17 | 13.29 | 13.29 | 43,600 |
08 Jan 2024 | 13.26 | 13.38 | 13.26 | 13.37 | 13.37 | 34,500 |
05 Jan 2024 | 13.25 | 13.37 | 13.20 | 13.25 | 13.25 | 33,500 |
04 Jan 2024 | 13.27 | 13.39 | 13.12 | 13.32 | 13.32 | 36,700 |
03 Jan 2024 | 13.30 | 13.49 | 13.15 | 13.26 | 13.26 | 45,300 |
02 Jan 2024 | 13.40 | 13.47 | 13.12 | 13.31 | 13.31 | 66,500 |
29 Dec 2023 | 13.41 | 13.52 | 13.37 | 13.41 | 13.41 | 55,800 |
28 Dec 2023 | 13.38 | 13.39 | 13.25 | 13.33 | 13.33 | 28,200 |
27 Dec 2023 | 13.25 | 13.39 | 13.20 | 13.30 | 13.30 | 40,500 |
26 Dec 2023 | 13.15 | 13.33 | 13.11 | 13.32 | 13.32 | 109,300 |
22 Dec 2023 | 13.09 | 13.29 | 13.09 | 13.15 | 13.15 | 46,500 |
21 Dec 2023 | 13.01 | 13.27 | 13.01 | 13.16 | 13.16 | 38,600 |
20 Dec 2023 | 13.14 | 13.28 | 12.99 | 13.01 | 13.01 | 34,500 |
19 Dec 2023 | 13.17 | 13.32 | 13.10 | 13.17 | 13.17 | 24,500 |
18 Dec 2023 | 13.20 | 13.36 | 13.05 | 13.08 | 13.08 | 41,800 |
15 Dec 2023 | 13.25 | 13.29 | 13.11 | 13.24 | 13.24 | 71,000 |
14 Dec 2023 | 13.41 | 13.46 | 13.15 | 13.22 | 13.22 | 39,500 |
13 Dec 2023 | 13.26 | 13.45 | 13.26 | 13.36 | 13.36 | 54,700 |
12 Dec 2023 | 13.21 | 13.42 | 13.12 | 13.21 | 13.21 | 59,200 |
11 Dec 2023 | 12.90 | 13.06 | 12.90 | 13.02 | 13.02 | 23,400 |
08 Dec 2023 | 13.00 | 13.06 | 12.97 | 13.03 | 13.03 | 24,800 |
07 Dec 2023 | 12.62 | 13.05 | 12.62 | 12.93 | 12.93 | 167,800 |
06 Dec 2023 | 12.82 | 12.91 | 12.61 | 12.62 | 12.62 | 35,300 |
05 Dec 2023 | 12.85 | 12.90 | 12.79 | 12.83 | 12.83 | 18,100 |
04 Dec 2023 | 12.91 | 12.91 | 12.72 | 12.79 | 12.79 | 36,900 |
01 Dec 2023 | 12.56 | 12.91 | 12.56 | 12.90 | 12.90 | 40,200 |
30 Nov 2023 | 12.68 | 12.73 | 12.54 | 12.62 | 12.62 | 23,000 |
29 Nov 2023 | 12.75 | 12.85 | 12.68 | 12.72 | 12.72 | 11,400 |
28 Nov 2023 | 12.85 | 12.92 | 12.76 | 12.78 | 12.78 | 14,800 |
27 Nov 2023 | 12.90 | 12.94 | 12.78 | 12.90 | 12.90 | 26,400 |
24 Nov 2023 | 12.90 | 12.95 | 12.87 | 12.87 | 12.87 | 12,700 |
22 Nov 2023 | 12.84 | 12.93 | 12.77 | 12.81 | 12.81 | 36,500 |
21 Nov 2023 | 12.70 | 12.90 | 12.70 | 12.77 | 12.77 | 36,700 |
20 Nov 2023 | 12.74 | 12.91 | 12.74 | 12.77 | 12.77 | 37,100 |
17 Nov 2023 | 12.80 | 12.84 | 12.50 | 12.82 | 12.82 | 44,200 |
16 Nov 2023 | 12.70 | 12.80 | 12.64 | 12.78 | 12.78 | 48,900 |
15 Nov 2023 | 12.61 | 12.80 | 12.48 | 12.77 | 12.77 | 38,700 |
14 Nov 2023 | 12.42 | 12.55 | 12.42 | 12.55 | 12.55 | 92,600 |
13 Nov 2023 | 12.39 | 12.42 | 12.25 | 12.41 | 12.41 | 30,200 |
10 Nov 2023 | 12.25 | 12.43 | 12.18 | 12.40 | 12.40 | 66,100 |
09 Nov 2023 | 12.18 | 12.28 | 12.10 | 12.22 | 12.22 | 30,400 |
08 Nov 2023 | 12.04 | 12.31 | 12.01 | 12.26 | 12.26 | 47,400 |
07 Nov 2023 | 12.44 | 12.53 | 12.00 | 12.02 | 12.02 | 135,400 |
06 Nov 2023 | 12.49 | 12.55 | 12.47 | 12.50 | 12.50 | 40,300 |
03 Nov 2023 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 34,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |