Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 10.72 | 11.19 | 10.51 | 10.84 | 10.84 | 29,371,400 |
26 Mar 2024 | 10.00 | 10.12 | 9.98 | 10.08 | 10.08 | 4,890,700 |
25 Mar 2024 | 10.16 | 10.31 | 9.93 | 9.95 | 9.95 | 4,161,400 |
22 Mar 2024 | 10.23 | 10.32 | 10.09 | 10.15 | 10.15 | 3,862,600 |
21 Mar 2024 | 10.48 | 10.48 | 10.18 | 10.26 | 10.26 | 6,341,900 |
20 Mar 2024 | 9.87 | 10.07 | 9.80 | 10.01 | 10.01 | 3,876,700 |
19 Mar 2024 | 9.83 | 10.11 | 9.76 | 9.93 | 9.93 | 4,149,600 |
18 Mar 2024 | 10.15 | 10.21 | 9.85 | 9.87 | 9.87 | 5,772,800 |
15 Mar 2024 | 10.20 | 10.33 | 10.02 | 10.14 | 10.14 | 7,649,500 |
14 Mar 2024 | 10.56 | 10.63 | 10.10 | 10.23 | 10.23 | 5,556,500 |
13 Mar 2024 | 10.33 | 10.65 | 10.21 | 10.62 | 10.62 | 6,202,900 |
12 Mar 2024 | 10.44 | 10.52 | 10.23 | 10.29 | 10.29 | 5,725,400 |
11 Mar 2024 | 10.61 | 10.78 | 10.40 | 10.44 | 10.44 | 5,756,600 |
08 Mar 2024 | 11.21 | 11.23 | 10.62 | 10.68 | 10.68 | 7,870,200 |
07 Mar 2024 | 11.60 | 11.61 | 11.00 | 11.15 | 11.15 | 7,051,700 |
06 Mar 2024 | 11.77 | 11.80 | 11.52 | 11.57 | 11.57 | 3,689,900 |
05 Mar 2024 | 11.46 | 11.70 | 11.45 | 11.60 | 11.60 | 4,222,500 |
04 Mar 2024 | 11.88 | 12.00 | 11.42 | 11.48 | 11.48 | 4,954,600 |
01 Mar 2024 | 11.50 | 11.88 | 11.50 | 11.77 | 11.77 | 5,130,000 |
29 Feb 2024 | 11.85 | 11.89 | 11.33 | 11.44 | 11.44 | 5,232,800 |
28 Feb 2024 | 11.71 | 11.77 | 11.54 | 11.71 | 11.71 | 3,740,700 |
27 Feb 2024 | 11.66 | 11.81 | 11.56 | 11.80 | 11.80 | 4,273,400 |
26 Feb 2024 | 11.59 | 11.88 | 11.56 | 11.70 | 11.70 | 4,608,500 |
23 Feb 2024 | 11.36 | 11.68 | 11.28 | 11.60 | 11.60 | 3,398,900 |
22 Feb 2024 | 11.61 | 11.67 | 11.33 | 11.36 | 11.36 | 5,079,600 |
21 Feb 2024 | 11.45 | 11.59 | 11.31 | 11.54 | 11.54 | 3,735,600 |
20 Feb 2024 | 11.65 | 11.73 | 11.47 | 11.54 | 11.54 | 4,315,200 |
16 Feb 2024 | 11.28 | 11.61 | 11.28 | 11.59 | 11.59 | 4,367,900 |
15 Feb 2024 | 11.61 | 11.68 | 11.31 | 11.45 | 11.45 | 6,596,800 |
14 Feb 2024 | 10.80 | 11.36 | 10.80 | 11.32 | 11.32 | 6,365,600 |
13 Feb 2024 | 10.87 | 11.02 | 10.54 | 10.80 | 10.80 | 6,202,400 |
12 Feb 2024 | 10.79 | 10.90 | 10.66 | 10.87 | 10.87 | 6,798,400 |
09 Feb 2024 | 10.84 | 11.12 | 10.69 | 10.81 | 10.81 | 4,607,900 |
08 Feb 2024 | 10.42 | 10.61 | 10.31 | 10.57 | 10.57 | 7,159,700 |
07 Feb 2024 | 10.35 | 10.48 | 10.26 | 10.39 | 10.39 | 4,638,200 |
06 Feb 2024 | 10.03 | 10.31 | 9.97 | 10.30 | 10.30 | 3,481,000 |
05 Feb 2024 | 9.77 | 10.06 | 9.69 | 10.02 | 10.02 | 3,770,800 |
02 Feb 2024 | 9.95 | 10.08 | 9.82 | 9.89 | 9.89 | 2,741,100 |
01 Feb 2024 | 10.06 | 10.38 | 9.92 | 10.05 | 10.05 | 5,347,800 |
31 Jan 2024 | 10.30 | 10.40 | 10.00 | 10.00 | 10.00 | 4,852,400 |
30 Jan 2024 | 10.30 | 10.30 | 9.99 | 10.22 | 10.22 | 9,993,300 |
29 Jan 2024 | 10.33 | 10.43 | 10.00 | 10.32 | 10.32 | 26,870,400 |
26 Jan 2024 | 10.54 | 10.65 | 10.35 | 10.37 | 10.37 | 4,582,800 |
25 Jan 2024 | 10.46 | 10.63 | 10.38 | 10.52 | 10.52 | 2,640,300 |
24 Jan 2024 | 10.47 | 10.60 | 10.38 | 10.40 | 10.40 | 2,798,300 |
23 Jan 2024 | 10.31 | 10.59 | 10.31 | 10.45 | 10.45 | 4,795,700 |
22 Jan 2024 | 10.39 | 10.65 | 10.19 | 10.35 | 10.35 | 4,885,300 |
19 Jan 2024 | 10.48 | 10.49 | 10.25 | 10.35 | 10.35 | 3,933,200 |
18 Jan 2024 | 10.85 | 10.85 | 10.36 | 10.51 | 10.51 | 4,342,500 |
17 Jan 2024 | 10.69 | 10.97 | 10.57 | 10.76 | 10.76 | 5,595,400 |
16 Jan 2024 | 11.08 | 11.19 | 10.83 | 10.86 | 10.86 | 3,325,100 |
12 Jan 2024 | 11.03 | 11.31 | 10.95 | 11.06 | 11.06 | 2,330,600 |
11 Jan 2024 | 11.03 | 11.23 | 10.84 | 10.99 | 10.99 | 3,944,200 |
10 Jan 2024 | 11.49 | 11.53 | 10.93 | 11.17 | 11.17 | 4,600,600 |
09 Jan 2024 | 11.35 | 11.71 | 11.23 | 11.35 | 11.35 | 6,013,100 |
08 Jan 2024 | 11.10 | 11.45 | 10.84 | 11.44 | 11.44 | 5,283,700 |
05 Jan 2024 | 11.00 | 11.56 | 10.97 | 11.27 | 11.27 | 7,793,100 |
04 Jan 2024 | 10.86 | 10.99 | 10.73 | 10.82 | 10.82 | 5,416,200 |
03 Jan 2024 | 11.19 | 11.23 | 10.80 | 10.86 | 10.86 | 3,748,700 |
02 Jan 2024 | 11.22 | 11.49 | 11.05 | 11.35 | 11.35 | 3,727,200 |
29 Dec 2023 | 11.37 | 11.39 | 11.07 | 11.23 | 11.23 | 4,193,200 |
28 Dec 2023 | 11.61 | 11.65 | 11.21 | 11.37 | 11.37 | 4,722,100 |
27 Dec 2023 | 11.60 | 11.78 | 11.39 | 11.58 | 11.58 | 4,582,800 |
26 Dec 2023 | 11.00 | 11.50 | 10.98 | 11.47 | 11.47 | 8,764,500 |
22 Dec 2023 | 10.59 | 11.04 | 10.59 | 10.89 | 10.89 | 4,579,800 |
21 Dec 2023 | 10.41 | 10.62 | 10.33 | 10.54 | 10.54 | 8,185,400 |
20 Dec 2023 | 10.30 | 10.51 | 9.94 | 9.96 | 9.96 | 7,879,700 |
19 Dec 2023 | 11.01 | 11.13 | 10.78 | 10.80 | 10.80 | 4,590,700 |
18 Dec 2023 | 11.11 | 11.27 | 10.87 | 10.91 | 10.91 | 3,894,900 |
15 Dec 2023 | 11.19 | 11.34 | 11.04 | 11.16 | 11.16 | 9,135,800 |
14 Dec 2023 | 11.05 | 11.19 | 10.70 | 11.13 | 11.13 | 7,225,900 |
13 Dec 2023 | 10.38 | 10.90 | 10.30 | 10.81 | 10.81 | 5,648,600 |
12 Dec 2023 | 10.00 | 10.41 | 9.82 | 10.35 | 10.35 | 5,696,900 |
11 Dec 2023 | 9.73 | 9.97 | 9.69 | 9.93 | 9.93 | 3,382,900 |
08 Dec 2023 | 9.74 | 9.84 | 9.48 | 9.83 | 9.83 | 4,957,300 |
07 Dec 2023 | 9.78 | 9.89 | 9.70 | 9.75 | 9.75 | 4,469,800 |
06 Dec 2023 | 9.96 | 10.05 | 9.73 | 9.80 | 9.80 | 4,585,900 |
05 Dec 2023 | 9.85 | 9.97 | 9.64 | 9.82 | 9.82 | 3,055,400 |
04 Dec 2023 | 9.80 | 10.01 | 9.70 | 9.94 | 9.94 | 4,617,900 |
01 Dec 2023 | 9.57 | 9.87 | 9.34 | 9.85 | 9.85 | 4,611,900 |
30 Nov 2023 | 9.49 | 9.84 | 9.44 | 9.56 | 9.56 | 8,367,400 |
29 Nov 2023 | 9.13 | 9.56 | 9.13 | 9.41 | 9.41 | 5,063,600 |
28 Nov 2023 | 9.09 | 9.15 | 8.87 | 9.09 | 9.09 | 7,078,600 |
27 Nov 2023 | 8.83 | 9.13 | 8.61 | 9.10 | 9.10 | 7,194,100 |
24 Nov 2023 | 9.03 | 9.28 | 9.00 | 9.13 | 9.13 | 2,012,800 |
22 Nov 2023 | 8.70 | 9.05 | 8.65 | 9.00 | 9.00 | 4,895,900 |
21 Nov 2023 | 8.75 | 8.81 | 8.56 | 8.64 | 8.64 | 3,803,200 |
20 Nov 2023 | 8.91 | 9.05 | 8.77 | 8.80 | 8.80 | 3,224,100 |
17 Nov 2023 | 9.03 | 9.09 | 8.84 | 8.97 | 8.97 | 5,536,400 |
16 Nov 2023 | 9.05 | 9.14 | 8.93 | 9.02 | 9.02 | 6,232,500 |
15 Nov 2023 | 9.25 | 9.52 | 9.04 | 9.07 | 9.07 | 4,522,600 |
14 Nov 2023 | 9.40 | 9.60 | 9.16 | 9.30 | 9.30 | 4,994,600 |
13 Nov 2023 | 8.64 | 9.14 | 8.47 | 9.05 | 9.05 | 4,145,100 |
10 Nov 2023 | 8.60 | 8.84 | 8.59 | 8.81 | 8.81 | 3,164,200 |
09 Nov 2023 | 9.01 | 9.08 | 8.51 | 8.55 | 8.55 | 5,398,400 |
08 Nov 2023 | 9.11 | 9.11 | 8.73 | 8.98 | 8.98 | 3,959,400 |
07 Nov 2023 | 8.94 | 9.18 | 8.80 | 9.09 | 9.09 | 4,423,300 |
06 Nov 2023 | 9.37 | 9.38 | 8.81 | 8.89 | 8.89 | 6,884,500 |
03 Nov 2023 | 9.15 | 9.49 | 9.07 | 9.28 | 9.28 | 3,191,000 |
02 Nov 2023 | 9.20 | 9.20 | 8.96 | 9.06 | 9.06 | 4,121,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |