Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 14.18 | 14.48 | 14.18 | 14.22 | 14.22 | 934,991 |
27 Mar 2024 | 14.54 | 14.56 | 14.06 | 14.36 | 14.36 | 2,739,300 |
26 Mar 2024 | 14.39 | 14.80 | 14.30 | 14.46 | 14.46 | 4,178,300 |
25 Mar 2024 | 14.10 | 14.27 | 13.91 | 13.92 | 13.92 | 1,909,600 |
22 Mar 2024 | 14.20 | 14.34 | 13.93 | 13.94 | 13.94 | 2,291,900 |
21 Mar 2024 | 14.48 | 14.60 | 14.21 | 14.30 | 14.30 | 3,651,500 |
20 Mar 2024 | 13.99 | 14.38 | 13.68 | 14.37 | 14.37 | 4,841,500 |
19 Mar 2024 | 13.80 | 13.96 | 13.38 | 13.86 | 13.86 | 5,483,100 |
18 Mar 2024 | 14.30 | 14.34 | 13.88 | 14.07 | 14.07 | 3,167,800 |
15 Mar 2024 | 13.85 | 14.01 | 13.60 | 13.91 | 13.91 | 5,103,800 |
14 Mar 2024 | 13.96 | 14.14 | 13.65 | 13.99 | 13.99 | 1,896,300 |
13 Mar 2024 | 13.69 | 14.21 | 13.69 | 14.00 | 14.00 | 2,803,300 |
12 Mar 2024 | 13.46 | 13.81 | 13.46 | 13.70 | 13.70 | 2,049,400 |
11 Mar 2024 | 13.20 | 13.47 | 13.07 | 13.46 | 13.46 | 1,499,600 |
08 Mar 2024 | 13.17 | 13.49 | 13.12 | 13.13 | 13.13 | 2,294,300 |
07 Mar 2024 | 12.99 | 13.22 | 12.90 | 13.16 | 13.16 | 2,198,600 |
06 Mar 2024 | 13.10 | 13.33 | 12.85 | 12.90 | 12.90 | 2,242,000 |
05 Mar 2024 | 12.90 | 13.08 | 12.54 | 12.71 | 12.71 | 3,714,000 |
04 Mar 2024 | 13.71 | 13.76 | 12.99 | 13.09 | 13.09 | 3,923,700 |
01 Mar 2024 | 14.00 | 14.11 | 13.45 | 13.69 | 13.69 | 2,577,800 |
29 Feb 2024 | 14.35 | 14.98 | 13.65 | 13.92 | 13.92 | 6,547,400 |
28 Feb 2024 | 13.56 | 13.89 | 13.45 | 13.83 | 13.83 | 2,922,200 |
27 Feb 2024 | 13.40 | 13.82 | 13.33 | 13.77 | 13.77 | 2,623,800 |
26 Feb 2024 | 13.32 | 13.54 | 13.20 | 13.35 | 13.35 | 1,895,600 |
23 Feb 2024 | 12.93 | 13.29 | 12.89 | 13.16 | 13.16 | 3,054,000 |
22 Feb 2024 | 13.03 | 13.09 | 12.90 | 12.97 | 12.97 | 2,247,500 |
21 Feb 2024 | 12.62 | 12.89 | 12.55 | 12.86 | 12.86 | 2,862,100 |
20 Feb 2024 | 12.85 | 12.98 | 12.67 | 12.81 | 12.81 | 2,647,600 |
16 Feb 2024 | 13.21 | 13.24 | 12.83 | 12.92 | 12.92 | 2,134,900 |
15 Feb 2024 | 13.35 | 13.39 | 13.11 | 13.31 | 13.31 | 1,426,800 |
14 Feb 2024 | 13.10 | 13.31 | 13.00 | 13.25 | 13.25 | 2,727,200 |
13 Feb 2024 | 12.82 | 12.98 | 12.50 | 12.89 | 12.89 | 2,595,300 |
12 Feb 2024 | 13.28 | 13.44 | 13.05 | 13.17 | 13.17 | 3,080,100 |
09 Feb 2024 | 13.38 | 13.59 | 13.16 | 13.30 | 13.30 | 2,443,700 |
08 Feb 2024 | 13.25 | 13.40 | 13.05 | 13.23 | 13.23 | 2,455,100 |
07 Feb 2024 | 13.31 | 13.36 | 13.12 | 13.21 | 13.21 | 2,065,800 |
06 Feb 2024 | 13.30 | 13.47 | 12.85 | 13.39 | 13.39 | 3,483,000 |
05 Feb 2024 | 13.28 | 13.32 | 12.98 | 13.18 | 13.18 | 2,029,900 |
02 Feb 2024 | 13.23 | 13.49 | 13.02 | 13.48 | 13.48 | 2,225,200 |
01 Feb 2024 | 12.86 | 13.51 | 12.86 | 13.38 | 13.38 | 4,188,100 |
31 Jan 2024 | 13.19 | 13.40 | 12.85 | 12.87 | 12.87 | 3,017,100 |
30 Jan 2024 | 13.60 | 13.64 | 13.08 | 13.16 | 13.16 | 3,257,000 |
29 Jan 2024 | 13.32 | 13.69 | 13.28 | 13.66 | 13.66 | 2,891,600 |
26 Jan 2024 | 13.11 | 13.40 | 12.97 | 13.32 | 13.32 | 2,482,300 |
25 Jan 2024 | 12.90 | 13.16 | 12.79 | 13.14 | 13.14 | 2,673,400 |
24 Jan 2024 | 12.97 | 13.05 | 12.71 | 12.81 | 12.81 | 1,869,600 |
23 Jan 2024 | 13.00 | 13.02 | 12.62 | 12.73 | 12.73 | 2,340,600 |
22 Jan 2024 | 12.97 | 13.40 | 12.62 | 12.84 | 12.84 | 3,776,500 |
19 Jan 2024 | 12.75 | 12.76 | 12.43 | 12.60 | 12.60 | 2,623,200 |
18 Jan 2024 | 12.90 | 13.00 | 12.57 | 12.76 | 12.76 | 2,835,600 |
17 Jan 2024 | 12.51 | 12.77 | 12.47 | 12.75 | 12.75 | 2,805,600 |
16 Jan 2024 | 12.43 | 13.03 | 12.43 | 12.81 | 12.81 | 5,564,200 |
12 Jan 2024 | 12.74 | 12.83 | 12.35 | 12.50 | 12.50 | 2,963,300 |
11 Jan 2024 | 12.45 | 12.73 | 12.44 | 12.61 | 12.61 | 3,708,700 |
10 Jan 2024 | 12.37 | 12.55 | 12.19 | 12.47 | 12.47 | 2,641,000 |
09 Jan 2024 | 12.66 | 12.72 | 12.26 | 12.38 | 12.38 | 3,676,800 |
08 Jan 2024 | 12.37 | 12.94 | 12.26 | 12.90 | 12.90 | 3,520,800 |
05 Jan 2024 | 12.02 | 12.57 | 12.01 | 12.36 | 12.36 | 5,889,800 |
04 Jan 2024 | 11.90 | 11.90 | 11.67 | 11.75 | 11.75 | 2,020,000 |
03 Jan 2024 | 11.85 | 12.18 | 11.64 | 11.96 | 11.96 | 2,922,400 |
02 Jan 2024 | 12.24 | 12.33 | 11.92 | 12.12 | 12.12 | 3,155,100 |
29 Dec 2023 | 12.73 | 12.73 | 12.37 | 12.47 | 12.47 | 1,732,000 |
28 Dec 2023 | 12.51 | 12.82 | 12.51 | 12.73 | 12.73 | 2,336,900 |
27 Dec 2023 | 12.18 | 12.61 | 12.14 | 12.58 | 12.58 | 3,473,300 |
26 Dec 2023 | 12.02 | 12.14 | 11.93 | 12.13 | 12.13 | 1,173,300 |
22 Dec 2023 | 11.79 | 12.11 | 11.79 | 11.94 | 11.94 | 1,536,100 |
21 Dec 2023 | 11.90 | 11.90 | 11.64 | 11.87 | 11.87 | 1,616,200 |
20 Dec 2023 | 11.77 | 12.07 | 11.59 | 11.60 | 11.60 | 2,788,200 |
19 Dec 2023 | 11.61 | 11.97 | 11.60 | 11.92 | 11.92 | 2,676,700 |
18 Dec 2023 | 11.23 | 11.56 | 11.14 | 11.45 | 11.45 | 2,492,400 |
15 Dec 2023 | 11.10 | 11.26 | 10.87 | 11.11 | 11.11 | 4,768,100 |
14 Dec 2023 | 10.90 | 11.26 | 10.83 | 11.11 | 11.11 | 3,985,200 |
13 Dec 2023 | 10.54 | 10.73 | 10.35 | 10.68 | 10.68 | 7,034,600 |
12 Dec 2023 | 10.47 | 10.52 | 10.29 | 10.48 | 10.48 | 2,382,800 |
11 Dec 2023 | 10.36 | 10.61 | 10.30 | 10.50 | 10.50 | 3,845,000 |
08 Dec 2023 | 10.36 | 10.53 | 10.27 | 10.47 | 10.47 | 3,836,600 |
07 Dec 2023 | 10.66 | 10.69 | 10.25 | 10.33 | 10.33 | 3,461,700 |
06 Dec 2023 | 10.57 | 10.74 | 10.40 | 10.59 | 10.59 | 3,536,100 |
05 Dec 2023 | 10.72 | 10.73 | 10.30 | 10.42 | 10.42 | 4,352,800 |
04 Dec 2023 | 10.74 | 10.91 | 10.53 | 10.77 | 10.77 | 3,147,100 |
01 Dec 2023 | 10.00 | 10.85 | 9.99 | 10.84 | 10.84 | 4,720,700 |
30 Nov 2023 | 9.97 | 10.18 | 9.91 | 10.08 | 10.08 | 2,982,700 |
29 Nov 2023 | 9.91 | 10.15 | 9.91 | 9.95 | 9.95 | 5,340,900 |
28 Nov 2023 | 9.60 | 9.87 | 9.56 | 9.85 | 9.85 | 2,807,000 |
27 Nov 2023 | 9.65 | 9.73 | 9.54 | 9.63 | 9.63 | 3,035,600 |
24 Nov 2023 | 9.58 | 9.81 | 9.58 | 9.66 | 9.66 | 3,018,600 |
22 Nov 2023 | 9.27 | 9.69 | 9.22 | 9.64 | 9.64 | 5,859,800 |
21 Nov 2023 | 9.21 | 9.23 | 9.10 | 9.12 | 9.12 | 5,448,300 |
20 Nov 2023 | 9.13 | 9.35 | 9.07 | 9.31 | 9.31 | 6,386,000 |
17 Nov 2023 | 8.95 | 9.35 | 8.79 | 9.06 | 9.06 | 12,759,000 |
16 Nov 2023 | 8.68 | 8.77 | 8.48 | 8.64 | 8.64 | 5,575,900 |
15 Nov 2023 | 8.41 | 8.82 | 8.39 | 8.73 | 8.73 | 4,970,700 |
14 Nov 2023 | 8.50 | 8.58 | 8.34 | 8.40 | 8.40 | 3,857,300 |
13 Nov 2023 | 7.83 | 8.27 | 7.81 | 8.24 | 8.24 | 5,809,700 |
10 Nov 2023 | 7.48 | 7.84 | 7.42 | 7.77 | 7.77 | 3,336,100 |
09 Nov 2023 | 7.55 | 7.61 | 7.29 | 7.42 | 7.42 | 3,136,900 |
08 Nov 2023 | 7.43 | 7.55 | 7.30 | 7.43 | 7.43 | 3,453,400 |
07 Nov 2023 | 7.52 | 7.62 | 7.42 | 7.52 | 7.52 | 2,818,900 |
06 Nov 2023 | 7.77 | 7.86 | 7.51 | 7.53 | 7.53 | 2,446,100 |
03 Nov 2023 | 7.60 | 7.91 | 7.48 | 7.74 | 7.74 | 4,204,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |