Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 13.25 | 13.76 | 13.16 | 13.43 | 13.43 | 8,684,646 |
28 Mar 2024 | 12.80 | 13.50 | 12.60 | 13.38 | 13.38 | 9,952,313 |
27 Mar 2024 | 12.74 | 13.93 | 12.67 | 13.15 | 13.15 | 13,402,094 |
26 Mar 2024 | 12.66 | 13.13 | 12.22 | 12.99 | 12.99 | 10,246,313 |
25 Mar 2024 | 12.97 | 13.05 | 12.50 | 12.63 | 12.63 | 10,166,009 |
22 Mar 2024 | 12.98 | 13.57 | 12.96 | 13.23 | 13.23 | 13,623,505 |
21 Mar 2024 | 13.00 | 13.35 | 12.81 | 12.98 | 12.98 | 14,974,095 |
20 Mar 2024 | 12.81 | 14.16 | 12.43 | 13.39 | 13.39 | 24,143,502 |
19 Mar 2024 | 11.75 | 12.87 | 11.65 | 12.87 | 12.87 | 10,316,781 |
18 Mar 2024 | 11.49 | 11.71 | 11.46 | 11.70 | 11.70 | 4,695,252 |
15 Mar 2024 | 11.35 | 11.55 | 11.31 | 11.49 | 11.49 | 2,574,424 |
14 Mar 2024 | 11.44 | 11.53 | 11.24 | 11.41 | 11.41 | 4,548,994 |
13 Mar 2024 | 11.73 | 11.73 | 11.33 | 11.41 | 11.41 | 5,293,145 |
12 Mar 2024 | 11.31 | 11.73 | 11.25 | 11.72 | 11.72 | 5,646,381 |
11 Mar 2024 | 10.93 | 11.32 | 10.92 | 11.31 | 11.31 | 4,685,012 |
08 Mar 2024 | 10.98 | 11.06 | 10.71 | 10.93 | 10.93 | 3,262,064 |
07 Mar 2024 | 10.93 | 11.23 | 10.93 | 11.00 | 11.00 | 3,930,221 |
06 Mar 2024 | 11.00 | 11.15 | 10.84 | 10.93 | 10.93 | 4,556,776 |
05 Mar 2024 | 11.41 | 11.42 | 10.99 | 11.05 | 11.05 | 3,671,323 |
04 Mar 2024 | 11.50 | 11.55 | 11.29 | 11.38 | 11.38 | 4,072,388 |
01 Mar 2024 | 11.60 | 11.61 | 11.35 | 11.45 | 11.45 | 2,639,726 |
29 Feb 2024 | 11.20 | 11.56 | 11.12 | 11.53 | 11.53 | 3,345,409 |
28 Feb 2024 | 12.09 | 12.35 | 11.27 | 11.30 | 11.30 | 5,354,066 |
27 Feb 2024 | 11.85 | 12.00 | 11.67 | 12.00 | 12.00 | 2,948,722 |
26 Feb 2024 | 11.57 | 11.98 | 11.51 | 11.82 | 11.82 | 3,036,396 |
23 Feb 2024 | 11.57 | 11.73 | 11.41 | 11.68 | 11.68 | 2,706,569 |
22 Feb 2024 | 11.31 | 11.55 | 11.30 | 11.49 | 11.49 | 2,250,552 |
21 Feb 2024 | 11.21 | 11.74 | 11.10 | 11.39 | 11.39 | 3,781,881 |
20 Feb 2024 | 11.00 | 11.23 | 11.00 | 11.20 | 11.20 | 2,214,216 |
19 Feb 2024 | 11.06 | 11.48 | 11.00 | 11.24 | 11.24 | 4,279,682 |
08 Feb 2024 | 10.06 | 10.92 | 9.90 | 10.92 | 10.92 | 5,082,190 |
07 Feb 2024 | 10.14 | 10.17 | 9.67 | 9.93 | 9.93 | 5,127,787 |
06 Feb 2024 | 9.77 | 10.27 | 8.95 | 9.95 | 9.95 | 5,463,536 |
05 Feb 2024 | 10.31 | 10.50 | 9.68 | 9.82 | 9.82 | 5,993,451 |
02 Feb 2024 | 11.11 | 11.53 | 10.35 | 10.76 | 10.76 | 3,991,153 |
01 Feb 2024 | 11.18 | 11.30 | 10.71 | 11.12 | 11.12 | 2,664,110 |
31 Jan 2024 | 11.73 | 11.85 | 11.02 | 11.15 | 11.15 | 3,163,944 |
30 Jan 2024 | 12.20 | 12.20 | 11.76 | 11.81 | 11.81 | 2,096,376 |
29 Jan 2024 | 12.53 | 12.59 | 12.15 | 12.20 | 12.20 | 2,024,007 |
26 Jan 2024 | 12.55 | 12.74 | 12.45 | 12.53 | 12.53 | 1,942,275 |
25 Jan 2024 | 12.28 | 12.67 | 12.15 | 12.58 | 12.58 | 2,379,271 |
24 Jan 2024 | 12.15 | 12.33 | 11.75 | 12.29 | 12.29 | 2,445,580 |
23 Jan 2024 | 12.03 | 12.11 | 11.77 | 12.02 | 12.02 | 2,288,590 |
22 Jan 2024 | 12.77 | 12.82 | 11.95 | 12.00 | 12.00 | 2,534,936 |
19 Jan 2024 | 12.82 | 13.00 | 12.80 | 12.82 | 12.82 | 1,840,817 |
18 Jan 2024 | 13.00 | 13.08 | 12.55 | 12.90 | 12.90 | 3,113,469 |
17 Jan 2024 | 13.32 | 13.40 | 13.00 | 13.03 | 13.03 | 2,281,088 |
16 Jan 2024 | 13.49 | 13.63 | 13.16 | 13.39 | 13.39 | 3,198,461 |
15 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
12 Jan 2024 | 13.49 | 13.82 | 13.44 | 13.55 | 13.55 | 1,906,796 |
11 Jan 2024 | 13.38 | 13.62 | 13.30 | 13.50 | 13.50 | 1,732,336 |
10 Jan 2024 | 13.18 | 13.56 | 12.98 | 13.45 | 13.45 | 2,742,972 |
09 Jan 2024 | 13.17 | 13.46 | 13.14 | 13.20 | 13.20 | 2,551,018 |
08 Jan 2024 | 13.57 | 13.57 | 13.16 | 13.16 | 13.16 | 1,888,366 |
05 Jan 2024 | 13.83 | 13.90 | 13.54 | 13.61 | 13.61 | 1,507,687 |
04 Jan 2024 | 13.92 | 13.93 | 13.78 | 13.83 | 13.83 | 1,126,290 |
03 Jan 2024 | 13.92 | 14.02 | 13.82 | 13.94 | 13.94 | 1,569,520 |
02 Jan 2024 | 14.10 | 14.11 | 13.77 | 13.92 | 13.92 | 1,788,232 |
29 Dec 2023 | 13.88 | 14.24 | 13.88 | 14.09 | 14.09 | 3,289,837 |
28 Dec 2023 | 13.39 | 13.98 | 13.31 | 13.88 | 13.88 | 2,933,242 |
27 Dec 2023 | 13.34 | 13.48 | 13.22 | 13.42 | 13.42 | 2,895,777 |
26 Dec 2023 | 13.60 | 13.65 | 13.31 | 13.34 | 13.34 | 2,381,654 |
25 Dec 2023 | 13.87 | 13.93 | 13.58 | 13.66 | 13.66 | 1,793,533 |
22 Dec 2023 | 14.12 | 14.12 | 13.81 | 13.87 | 13.87 | 1,770,745 |
21 Dec 2023 | 14.10 | 14.20 | 13.99 | 14.11 | 14.11 | 2,410,485 |
20 Dec 2023 | 14.39 | 14.44 | 14.11 | 14.12 | 14.12 | 1,878,906 |
19 Dec 2023 | 14.51 | 14.60 | 14.30 | 14.39 | 14.39 | 1,596,235 |
18 Dec 2023 | 14.68 | 14.72 | 14.38 | 14.45 | 14.45 | 2,074,174 |
15 Dec 2023 | 14.83 | 14.91 | 14.61 | 14.64 | 14.64 | 1,602,500 |
14 Dec 2023 | 14.68 | 14.94 | 14.68 | 14.81 | 14.81 | 1,967,330 |
13 Dec 2023 | 15.00 | 15.00 | 14.68 | 14.68 | 14.68 | 2,186,493 |
12 Dec 2023 | 15.11 | 15.15 | 14.91 | 15.03 | 15.03 | 1,466,444 |
11 Dec 2023 | 14.77 | 15.12 | 14.70 | 15.06 | 15.06 | 2,522,374 |
08 Dec 2023 | 15.55 | 15.58 | 15.06 | 15.07 | 15.07 | 3,527,524 |
07 Dec 2023 | 15.54 | 15.64 | 15.07 | 15.50 | 15.50 | 4,004,966 |
06 Dec 2023 | 15.95 | 16.23 | 15.68 | 15.70 | 15.70 | 5,841,071 |
05 Dec 2023 | 15.43 | 16.42 | 15.34 | 15.93 | 15.93 | 8,117,260 |
04 Dec 2023 | 15.91 | 15.92 | 15.38 | 15.47 | 15.47 | 4,116,345 |
01 Dec 2023 | 15.80 | 16.24 | 15.79 | 16.00 | 16.00 | 3,753,161 |
30 Nov 2023 | 15.90 | 16.00 | 15.65 | 15.86 | 15.86 | 2,027,202 |
29 Nov 2023 | 16.00 | 16.00 | 15.79 | 15.85 | 15.85 | 1,885,758 |
28 Nov 2023 | 15.46 | 15.98 | 15.41 | 15.96 | 15.96 | 3,121,670 |
27 Nov 2023 | 15.74 | 15.75 | 15.45 | 15.53 | 15.53 | 2,497,207 |
24 Nov 2023 | 15.75 | 15.90 | 15.62 | 15.82 | 15.82 | 2,184,659 |
23 Nov 2023 | 15.89 | 15.95 | 15.58 | 15.77 | 15.77 | 2,921,641 |
22 Nov 2023 | 15.87 | 16.04 | 15.51 | 15.94 | 15.94 | 5,350,889 |
21 Nov 2023 | 15.58 | 16.00 | 15.55 | 15.81 | 15.81 | 4,693,254 |
20 Nov 2023 | 15.42 | 15.64 | 15.32 | 15.54 | 15.54 | 2,442,791 |
17 Nov 2023 | 15.48 | 15.50 | 15.32 | 15.40 | 15.40 | 1,565,656 |
16 Nov 2023 | 15.49 | 15.58 | 15.34 | 15.49 | 15.49 | 2,079,952 |
15 Nov 2023 | 15.36 | 15.69 | 15.29 | 15.50 | 15.50 | 3,144,391 |
14 Nov 2023 | 15.31 | 15.44 | 15.23 | 15.27 | 15.27 | 1,829,501 |
13 Nov 2023 | 15.34 | 15.47 | 15.01 | 15.26 | 15.26 | 2,087,476 |
10 Nov 2023 | 15.49 | 15.49 | 15.31 | 15.33 | 15.33 | 1,978,756 |
09 Nov 2023 | 15.46 | 15.59 | 15.40 | 15.52 | 15.52 | 1,442,873 |
08 Nov 2023 | 15.50 | 15.60 | 15.35 | 15.49 | 15.49 | 1,775,192 |
07 Nov 2023 | 15.70 | 15.70 | 15.41 | 15.55 | 15.55 | 2,564,622 |
06 Nov 2023 | 15.67 | 15.78 | 15.47 | 15.73 | 15.73 | 2,832,930 |
03 Nov 2023 | 15.30 | 15.67 | 15.30 | 15.62 | 15.62 | 1,953,471 |
02 Nov 2023 | 15.52 | 15.64 | 15.26 | 15.37 | 15.37 | 1,842,855 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |