Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 15.80 | 15.97 | 15.78 | 15.96 | 15.96 | 4,392,400 |
26 Mar 2024 | 15.46 | 15.49 | 15.36 | 15.36 | 15.36 | 2,425,200 |
25 Mar 2024 | 15.30 | 15.39 | 15.26 | 15.27 | 15.27 | 2,483,800 |
22 Mar 2024 | 15.28 | 15.36 | 15.24 | 15.30 | 15.30 | 3,246,900 |
21 Mar 2024 | 15.08 | 15.23 | 15.08 | 15.22 | 15.22 | 5,183,400 |
20 Mar 2024 | 14.71 | 15.02 | 14.68 | 14.99 | 14.99 | 3,590,200 |
19 Mar 2024 | 14.99 | 15.04 | 14.86 | 14.89 | 14.89 | 3,586,500 |
18 Mar 2024 | 14.74 | 14.75 | 14.61 | 14.63 | 14.63 | 5,011,200 |
15 Mar 2024 | 14.85 | 14.96 | 14.79 | 14.82 | 14.82 | 5,891,600 |
14 Mar 2024 | 14.77 | 14.82 | 14.62 | 14.69 | 14.69 | 3,580,300 |
13 Mar 2024 | 14.95 | 15.02 | 14.83 | 14.85 | 14.85 | 3,689,300 |
12 Mar 2024 | 14.79 | 14.95 | 14.63 | 14.88 | 14.88 | 6,143,300 |
11 Mar 2024 | 14.07 | 14.29 | 14.05 | 14.29 | 14.29 | 3,562,700 |
08 Mar 2024 | 14.01 | 14.11 | 13.91 | 13.97 | 13.97 | 3,408,400 |
07 Mar 2024 | 13.76 | 13.95 | 13.76 | 13.94 | 13.94 | 2,583,300 |
06 Mar 2024 | 13.77 | 13.79 | 13.63 | 13.68 | 13.68 | 2,690,500 |
05 Mar 2024 | 13.57 | 13.80 | 13.57 | 13.67 | 13.67 | 2,685,400 |
04 Mar 2024 | 13.59 | 13.70 | 13.59 | 13.59 | 13.59 | 2,413,800 |
01 Mar 2024 | 13.56 | 13.63 | 13.43 | 13.59 | 13.59 | 3,280,400 |
29 Feb 2024 | 13.47 | 13.51 | 13.31 | 13.43 | 13.43 | 2,335,300 |
28 Feb 2024 | 13.42 | 13.47 | 13.38 | 13.38 | 13.38 | 1,949,900 |
27 Feb 2024 | 13.31 | 13.47 | 13.30 | 13.45 | 13.45 | 2,506,200 |
26 Feb 2024 | 13.38 | 13.43 | 13.22 | 13.27 | 13.27 | 2,279,900 |
23 Feb 2024 | 13.39 | 13.46 | 13.36 | 13.38 | 13.38 | 2,620,900 |
22 Feb 2024 | 13.26 | 13.34 | 13.20 | 13.22 | 13.22 | 2,866,000 |
21 Feb 2024 | 12.92 | 13.01 | 12.87 | 12.97 | 12.97 | 2,114,700 |
20 Feb 2024 | 12.82 | 12.97 | 12.79 | 12.97 | 12.97 | 2,429,000 |
16 Feb 2024 | 13.01 | 13.04 | 12.85 | 12.87 | 12.87 | 1,752,200 |
15 Feb 2024 | 12.78 | 13.00 | 12.75 | 12.98 | 12.98 | 2,661,700 |
14 Feb 2024 | 12.81 | 12.89 | 12.73 | 12.83 | 12.83 | 3,001,800 |
13 Feb 2024 | 12.74 | 12.75 | 12.58 | 12.66 | 12.66 | 2,905,900 |
12 Feb 2024 | 12.66 | 12.89 | 12.66 | 12.85 | 12.85 | 3,698,700 |
09 Feb 2024 | 12.50 | 12.56 | 12.43 | 12.54 | 12.54 | 2,830,000 |
08 Feb 2024 | 12.61 | 12.65 | 12.49 | 12.58 | 12.58 | 3,443,100 |
07 Feb 2024 | 12.76 | 12.78 | 12.47 | 12.58 | 12.58 | 8,548,900 |
06 Feb 2024 | 13.25 | 13.30 | 13.16 | 13.19 | 13.19 | 3,650,300 |
05 Feb 2024 | 13.60 | 13.61 | 13.35 | 13.48 | 13.48 | 3,737,600 |
02 Feb 2024 | 13.71 | 13.89 | 13.66 | 13.83 | 13.83 | 5,325,400 |
01 Feb 2024 | 13.68 | 13.74 | 13.32 | 13.60 | 13.60 | 7,655,500 |
31 Jan 2024 | 13.14 | 13.15 | 12.84 | 12.85 | 12.85 | 4,867,400 |
30 Jan 2024 | 13.06 | 13.16 | 13.06 | 13.12 | 13.12 | 2,072,500 |
29 Jan 2024 | 12.98 | 12.98 | 12.88 | 12.98 | 12.98 | 1,969,400 |
26 Jan 2024 | 13.16 | 13.20 | 13.09 | 13.11 | 13.11 | 1,577,900 |
25 Jan 2024 | 13.22 | 13.22 | 13.04 | 13.13 | 13.13 | 2,167,200 |
24 Jan 2024 | 13.27 | 13.35 | 13.19 | 13.20 | 13.20 | 2,081,000 |
23 Jan 2024 | 13.03 | 13.08 | 12.96 | 13.05 | 13.05 | 1,803,200 |
22 Jan 2024 | 13.00 | 13.05 | 12.92 | 12.96 | 12.96 | 2,008,000 |
19 Jan 2024 | 12.91 | 13.01 | 12.82 | 13.01 | 13.01 | 2,654,600 |
18 Jan 2024 | 12.97 | 13.01 | 12.88 | 13.01 | 13.01 | 2,260,400 |
17 Jan 2024 | 12.71 | 12.85 | 12.70 | 12.80 | 12.80 | 2,610,500 |
16 Jan 2024 | 12.85 | 12.94 | 12.77 | 12.83 | 12.83 | 3,335,100 |
12 Jan 2024 | 13.27 | 13.36 | 13.01 | 13.09 | 13.09 | 5,847,700 |
11 Jan 2024 | 13.60 | 13.65 | 13.28 | 13.43 | 13.43 | 5,607,700 |
10 Jan 2024 | 13.91 | 14.02 | 13.89 | 13.97 | 13.97 | 2,673,600 |
09 Jan 2024 | 13.89 | 13.92 | 13.80 | 13.81 | 13.81 | 2,596,000 |
08 Jan 2024 | 13.90 | 14.01 | 13.86 | 14.01 | 14.01 | 2,714,800 |
05 Jan 2024 | 13.68 | 13.88 | 13.68 | 13.73 | 13.73 | 2,588,700 |
04 Jan 2024 | 13.61 | 13.73 | 13.60 | 13.62 | 13.62 | 2,475,400 |
03 Jan 2024 | 13.37 | 13.42 | 13.30 | 13.34 | 13.34 | 2,716,900 |
02 Jan 2024 | 13.60 | 13.71 | 13.55 | 13.61 | 13.61 | 2,093,600 |
29 Dec 2023 | 13.64 | 13.65 | 13.51 | 13.55 | 13.55 | 1,187,900 |
28 Dec 2023 | 13.69 | 13.72 | 13.61 | 13.62 | 13.62 | 1,443,300 |
27 Dec 2023 | 13.71 | 13.81 | 13.69 | 13.77 | 13.77 | 1,707,900 |
26 Dec 2023 | 13.70 | 13.75 | 13.65 | 13.73 | 13.73 | 1,475,600 |
22 Dec 2023 | 13.62 | 13.68 | 13.58 | 13.66 | 13.66 | 2,388,400 |
21 Dec 2023 | 13.53 | 13.55 | 13.42 | 13.52 | 13.52 | 4,336,100 |
20 Dec 2023 | 13.47 | 13.50 | 13.29 | 13.30 | 13.30 | 3,001,600 |
19 Dec 2023 | 13.17 | 13.26 | 13.16 | 13.25 | 13.25 | 1,829,200 |
18 Dec 2023 | 13.10 | 13.13 | 13.03 | 13.07 | 13.07 | 1,924,100 |
15 Dec 2023 | 13.15 | 13.22 | 13.11 | 13.14 | 13.14 | 2,601,900 |
14 Dec 2023 | 13.00 | 13.23 | 12.98 | 13.13 | 13.13 | 4,240,800 |
13 Dec 2023 | 12.79 | 13.02 | 12.67 | 12.99 | 12.99 | 3,191,100 |
12 Dec 2023 | 12.83 | 12.90 | 12.80 | 12.88 | 12.88 | 1,986,000 |
11 Dec 2023 | 12.79 | 12.84 | 12.70 | 12.81 | 12.81 | 2,230,800 |
08 Dec 2023 | 12.61 | 12.78 | 12.59 | 12.77 | 12.77 | 2,664,300 |
07 Dec 2023 | 12.40 | 12.54 | 12.36 | 12.53 | 12.53 | 2,565,800 |
06 Dec 2023 | 12.54 | 12.65 | 12.44 | 12.45 | 12.45 | 2,566,600 |
05 Dec 2023 | 12.47 | 12.54 | 12.44 | 12.46 | 12.46 | 2,710,800 |
04 Dec 2023 | 12.47 | 12.57 | 12.43 | 12.49 | 12.49 | 2,355,200 |
01 Dec 2023 | 12.42 | 12.60 | 12.42 | 12.59 | 12.59 | 2,234,700 |
30 Nov 2023 | 12.48 | 12.53 | 12.42 | 12.45 | 12.45 | 3,163,300 |
29 Nov 2023 | 12.27 | 12.43 | 12.26 | 12.37 | 12.37 | 2,421,800 |
28 Nov 2023 | 12.12 | 12.20 | 12.09 | 12.16 | 12.16 | 1,481,000 |
27 Nov 2023 | 12.14 | 12.17 | 12.05 | 12.09 | 12.09 | 1,492,900 |
24 Nov 2023 | 12.16 | 12.20 | 12.14 | 12.15 | 12.15 | 917,800 |
22 Nov 2023 | 12.13 | 12.14 | 12.06 | 12.09 | 12.09 | 1,103,600 |
21 Nov 2023 | 12.30 | 12.32 | 12.17 | 12.19 | 12.19 | 1,435,400 |
20 Nov 2023 | 12.30 | 12.36 | 12.29 | 12.34 | 12.34 | 1,579,700 |
17 Nov 2023 | 12.08 | 12.22 | 12.07 | 12.20 | 12.20 | 2,675,700 |
16 Nov 2023 | 11.85 | 11.88 | 11.80 | 11.85 | 11.85 | 2,060,800 |
15 Nov 2023 | 11.80 | 11.88 | 11.80 | 11.84 | 11.84 | 1,977,900 |
14 Nov 2023 | 11.45 | 11.67 | 11.45 | 11.63 | 11.63 | 2,260,500 |
13 Nov 2023 | 11.25 | 11.36 | 11.24 | 11.34 | 11.34 | 2,139,300 |
10 Nov 2023 | 11.22 | 11.29 | 11.13 | 11.29 | 11.29 | 2,169,700 |
09 Nov 2023 | 11.29 | 11.34 | 11.15 | 11.18 | 11.18 | 2,218,300 |
08 Nov 2023 | 11.26 | 11.33 | 11.23 | 11.28 | 11.28 | 1,818,700 |
07 Nov 2023 | 11.18 | 11.26 | 11.15 | 11.25 | 11.25 | 1,750,700 |
06 Nov 2023 | 11.47 | 11.47 | 11.36 | 11.39 | 11.39 | 1,757,600 |
03 Nov 2023 | 11.45 | 11.53 | 11.40 | 11.48 | 11.48 | 4,029,000 |
02 Nov 2023 | 11.21 | 11.35 | 11.19 | 11.34 | 11.34 | 4,353,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |