Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 13.10 | 13.22 | 12.90 | 12.95 | 12.95 | 3,211,400 |
15 Mar 2024 | 13.40 | 13.50 | 13.04 | 13.05 | 13.05 | 6,415,100 |
14 Mar 2024 | 13.74 | 13.78 | 13.43 | 13.53 | 13.53 | 3,253,200 |
13 Mar 2024 | 13.56 | 13.80 | 13.56 | 13.77 | 13.77 | 2,639,300 |
12 Mar 2024 | 13.52 | 13.73 | 13.43 | 13.63 | 13.63 | 2,115,000 |
11 Mar 2024 | 13.48 | 13.63 | 13.39 | 13.50 | 13.50 | 2,983,200 |
08 Mar 2024 | 13.64 | 13.89 | 13.40 | 13.55 | 13.55 | 1,887,600 |
07 Mar 2024 | 13.20 | 13.63 | 13.15 | 13.53 | 13.53 | 1,992,400 |
06 Mar 2024 | 13.26 | 13.33 | 13.07 | 13.11 | 13.11 | 1,628,500 |
05 Mar 2024 | 13.43 | 13.43 | 12.97 | 13.04 | 13.04 | 2,541,000 |
04 Mar 2024 | 13.42 | 13.71 | 13.38 | 13.56 | 13.56 | 3,824,700 |
01 Mar 2024 | 13.15 | 13.50 | 13.10 | 13.42 | 13.42 | 28,881,200 |
29 Feb 2024 | 13.60 | 13.85 | 13.01 | 13.03 | 13.03 | 12,717,600 |
28 Feb 2024 | 12.65 | 12.68 | 12.53 | 12.57 | 12.57 | 1,362,900 |
27 Feb 2024 | 12.82 | 12.91 | 12.76 | 12.78 | 12.78 | 873,800 |
26 Feb 2024 | 12.76 | 12.88 | 12.72 | 12.72 | 12.72 | 1,206,700 |
23 Feb 2024 | 12.80 | 12.87 | 12.60 | 12.78 | 12.78 | 1,198,400 |
22 Feb 2024 | 12.49 | 12.87 | 12.35 | 12.80 | 12.80 | 2,086,800 |
21 Feb 2024 | 12.51 | 12.53 | 12.20 | 12.27 | 12.27 | 1,311,300 |
20 Feb 2024 | 12.50 | 12.67 | 12.46 | 12.67 | 12.67 | 1,158,900 |
16 Feb 2024 | 12.83 | 12.86 | 12.60 | 12.70 | 12.70 | 1,289,000 |
15 Feb 2024 | 12.87 | 12.97 | 12.77 | 12.92 | 12.92 | 1,038,600 |
14 Feb 2024 | 12.60 | 12.84 | 12.51 | 12.80 | 12.80 | 1,693,500 |
13 Feb 2024 | 12.40 | 12.67 | 12.20 | 12.43 | 12.43 | 1,541,100 |
12 Feb 2024 | 13.04 | 13.10 | 12.68 | 12.79 | 12.79 | 2,906,600 |
09 Feb 2024 | 12.94 | 13.12 | 12.88 | 13.06 | 13.06 | 1,713,100 |
08 Feb 2024 | 12.57 | 12.88 | 12.49 | 12.85 | 12.85 | 1,045,300 |
07 Feb 2024 | 12.50 | 12.59 | 12.32 | 12.50 | 12.50 | 1,068,300 |
06 Feb 2024 | 12.61 | 12.67 | 12.39 | 12.55 | 12.55 | 1,073,000 |
05 Feb 2024 | 12.71 | 12.77 | 12.29 | 12.43 | 12.43 | 1,592,100 |
02 Feb 2024 | 12.55 | 12.84 | 12.48 | 12.82 | 12.82 | 875,400 |
01 Feb 2024 | 12.60 | 12.73 | 12.46 | 12.63 | 12.63 | 885,200 |
31 Jan 2024 | 12.78 | 12.80 | 12.45 | 12.48 | 12.48 | 1,872,400 |
30 Jan 2024 | 13.01 | 13.06 | 12.83 | 12.83 | 12.83 | 1,216,000 |
29 Jan 2024 | 12.77 | 13.00 | 12.77 | 13.00 | 13.00 | 876,200 |
26 Jan 2024 | 12.78 | 13.01 | 12.75 | 12.76 | 12.76 | 1,412,000 |
25 Jan 2024 | 12.52 | 12.74 | 12.48 | 12.73 | 12.73 | 1,694,400 |
24 Jan 2024 | 12.67 | 12.70 | 12.38 | 12.41 | 12.41 | 935,600 |
23 Jan 2024 | 12.44 | 12.55 | 12.39 | 12.47 | 12.47 | 1,374,000 |
22 Jan 2024 | 12.36 | 12.48 | 12.18 | 12.34 | 12.34 | 1,327,300 |
19 Jan 2024 | 12.20 | 12.28 | 12.01 | 12.19 | 12.19 | 1,578,700 |
18 Jan 2024 | 12.24 | 12.24 | 11.88 | 12.02 | 12.02 | 2,131,000 |
17 Jan 2024 | 12.15 | 12.22 | 11.89 | 12.10 | 12.10 | 2,584,300 |
16 Jan 2024 | 12.24 | 12.48 | 12.24 | 12.26 | 12.26 | 2,225,700 |
12 Jan 2024 | 12.16 | 12.39 | 12.15 | 12.34 | 12.34 | 2,801,000 |
11 Jan 2024 | 12.11 | 12.13 | 11.85 | 12.12 | 12.12 | 1,579,200 |
10 Jan 2024 | 11.89 | 12.13 | 11.78 | 12.09 | 12.09 | 3,838,200 |
09 Jan 2024 | 12.10 | 12.32 | 12.09 | 12.27 | 12.27 | 1,605,700 |
08 Jan 2024 | 11.91 | 12.31 | 11.81 | 12.19 | 12.19 | 2,350,800 |
05 Jan 2024 | 11.71 | 11.98 | 11.70 | 11.84 | 11.84 | 1,659,500 |
04 Jan 2024 | 11.65 | 12.26 | 11.59 | 11.89 | 11.89 | 3,479,300 |
03 Jan 2024 | 11.71 | 11.77 | 11.36 | 11.36 | 11.36 | 2,322,300 |
02 Jan 2024 | 11.92 | 11.92 | 11.48 | 11.80 | 11.80 | 3,751,800 |
29 Dec 2023 | 12.19 | 12.32 | 12.02 | 12.04 | 12.04 | 1,067,700 |
28 Dec 2023 | 12.08 | 12.30 | 12.06 | 12.22 | 12.22 | 2,137,000 |
27 Dec 2023 | 11.95 | 12.19 | 11.91 | 12.04 | 12.04 | 2,549,900 |
26 Dec 2023 | 11.87 | 11.98 | 11.85 | 11.94 | 11.94 | 1,220,700 |
22 Dec 2023 | 12.00 | 12.06 | 11.85 | 11.87 | 11.87 | 1,614,100 |
21 Dec 2023 | 11.87 | 12.09 | 11.82 | 11.97 | 11.97 | 3,040,900 |
20 Dec 2023 | 11.69 | 11.91 | 11.65 | 11.70 | 11.70 | 2,248,400 |
19 Dec 2023 | 11.56 | 11.85 | 11.48 | 11.84 | 11.84 | 2,928,100 |
18 Dec 2023 | 11.24 | 11.70 | 11.17 | 11.48 | 11.48 | 2,663,900 |
15 Dec 2023 | 11.45 | 11.51 | 11.11 | 11.22 | 11.22 | 3,356,700 |
14 Dec 2023 | 11.58 | 11.72 | 11.12 | 11.38 | 11.38 | 5,955,200 |
13 Dec 2023 | 11.30 | 11.52 | 11.19 | 11.47 | 11.47 | 4,563,600 |
12 Dec 2023 | 11.13 | 11.38 | 10.93 | 11.27 | 11.27 | 4,283,400 |
11 Dec 2023 | 11.19 | 11.36 | 11.03 | 11.13 | 11.13 | 11,626,900 |
08 Dec 2023 | 11.25 | 11.55 | 11.01 | 11.26 | 11.26 | 7,139,100 |
07 Dec 2023 | 11.99 | 12.11 | 10.96 | 11.11 | 11.11 | 24,759,000 |
06 Dec 2023 | 16.83 | 17.14 | 16.70 | 16.70 | 16.70 | 2,637,800 |
05 Dec 2023 | 16.36 | 16.77 | 16.26 | 16.73 | 16.73 | 2,075,400 |
04 Dec 2023 | 16.30 | 16.49 | 16.04 | 16.41 | 16.41 | 1,612,800 |
01 Dec 2023 | 15.67 | 16.43 | 15.64 | 16.34 | 16.34 | 2,075,800 |
30 Nov 2023 | 15.51 | 15.70 | 15.28 | 15.68 | 15.68 | 2,284,800 |
29 Nov 2023 | 15.49 | 15.66 | 15.23 | 15.36 | 15.36 | 1,399,900 |
28 Nov 2023 | 15.55 | 15.66 | 15.15 | 15.25 | 15.25 | 1,007,200 |
27 Nov 2023 | 15.15 | 15.69 | 15.15 | 15.64 | 15.64 | 1,826,100 |
24 Nov 2023 | 15.12 | 15.32 | 15.03 | 15.19 | 15.19 | 672,500 |
22 Nov 2023 | 15.30 | 15.38 | 15.10 | 15.17 | 15.17 | 910,300 |
21 Nov 2023 | 15.22 | 15.36 | 15.05 | 15.11 | 15.11 | 871,700 |
20 Nov 2023 | 14.94 | 15.53 | 14.91 | 15.33 | 15.33 | 1,592,700 |
17 Nov 2023 | 15.07 | 15.07 | 14.85 | 14.91 | 14.91 | 1,127,000 |
16 Nov 2023 | 14.98 | 15.01 | 14.77 | 14.90 | 14.90 | 670,800 |
15 Nov 2023 | 15.04 | 15.11 | 14.79 | 14.98 | 14.98 | 1,074,300 |
14 Nov 2023 | 14.70 | 15.02 | 14.46 | 15.01 | 15.01 | 1,084,800 |
13 Nov 2023 | 14.42 | 14.56 | 14.29 | 14.33 | 14.33 | 839,800 |
10 Nov 2023 | 14.25 | 14.61 | 14.20 | 14.45 | 14.45 | 815,900 |
09 Nov 2023 | 14.72 | 14.76 | 14.22 | 14.22 | 14.22 | 678,200 |
08 Nov 2023 | 14.66 | 14.66 | 14.43 | 14.60 | 14.60 | 815,900 |
07 Nov 2023 | 14.25 | 14.76 | 14.25 | 14.61 | 14.61 | 1,710,100 |
06 Nov 2023 | 14.45 | 14.51 | 14.12 | 14.24 | 14.24 | 639,800 |
03 Nov 2023 | 14.10 | 14.59 | 13.96 | 14.45 | 14.45 | 1,068,300 |
02 Nov 2023 | 13.77 | 14.02 | 13.74 | 13.89 | 13.89 | 985,500 |
01 Nov 2023 | 13.59 | 13.74 | 13.42 | 13.71 | 13.71 | 824,700 |
31 Oct 2023 | 13.42 | 13.66 | 13.23 | 13.59 | 13.59 | 932,000 |
30 Oct 2023 | 13.50 | 13.51 | 13.27 | 13.36 | 13.36 | 791,000 |
27 Oct 2023 | 13.10 | 13.39 | 13.00 | 13.33 | 13.33 | 812,400 |
26 Oct 2023 | 13.09 | 13.19 | 12.81 | 12.99 | 12.99 | 694,100 |
25 Oct 2023 | 13.42 | 13.42 | 13.02 | 13.05 | 13.05 | 678,600 |
24 Oct 2023 | 13.31 | 13.57 | 13.31 | 13.54 | 13.54 | 980,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |