Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 13.44 | 13.65 | 13.30 | 13.33 | 13.33 | 559,257 |
27 Mar 2024 | 13.29 | 13.51 | 13.20 | 13.32 | 13.32 | 1,005,200 |
26 Mar 2024 | 13.54 | 13.60 | 13.23 | 13.30 | 13.30 | 623,900 |
25 Mar 2024 | 13.29 | 13.55 | 13.23 | 13.53 | 13.53 | 527,400 |
22 Mar 2024 | 13.54 | 13.54 | 13.20 | 13.27 | 13.27 | 620,300 |
21 Mar 2024 | 13.87 | 13.87 | 13.49 | 13.54 | 13.54 | 690,200 |
20 Mar 2024 | 13.36 | 13.87 | 13.35 | 13.85 | 13.85 | 748,100 |
19 Mar 2024 | 13.56 | 13.64 | 13.30 | 13.44 | 13.44 | 1,041,000 |
18 Mar 2024 | 13.73 | 13.99 | 13.56 | 13.58 | 13.58 | 605,700 |
15 Mar 2024 | 13.67 | 13.83 | 13.58 | 13.73 | 13.73 | 851,100 |
14 Mar 2024 | 13.72 | 13.76 | 13.61 | 13.73 | 13.73 | 481,800 |
13 Mar 2024 | 13.73 | 13.77 | 13.66 | 13.73 | 13.73 | 788,600 |
12 Mar 2024 | 13.81 | 13.86 | 13.72 | 13.77 | 13.77 | 931,600 |
11 Mar 2024 | 13.77 | 13.88 | 13.75 | 13.82 | 13.82 | 699,600 |
08 Mar 2024 | 13.98 | 13.98 | 13.81 | 13.85 | 13.85 | 607,900 |
07 Mar 2024 | 13.98 | 13.99 | 13.90 | 13.90 | 13.90 | 544,200 |
06 Mar 2024 | 14.10 | 14.10 | 13.96 | 13.96 | 13.96 | 925,800 |
05 Mar 2024 | 14.07 | 14.29 | 13.99 | 14.03 | 14.03 | 658,400 |
04 Mar 2024 | 14.02 | 14.16 | 13.98 | 14.07 | 14.07 | 992,900 |
01 Mar 2024 | 14.10 | 14.10 | 13.97 | 14.06 | 14.06 | 500,100 |
29 Feb 2024 | 14.01 | 14.16 | 13.98 | 14.11 | 14.11 | 867,100 |
28 Feb 2024 | 13.94 | 13.97 | 13.93 | 13.95 | 13.95 | 494,800 |
27 Feb 2024 | 14.04 | 14.05 | 13.92 | 13.99 | 13.99 | 493,000 |
26 Feb 2024 | 13.95 | 14.05 | 13.89 | 13.91 | 13.91 | 501,400 |
23 Feb 2024 | 13.96 | 14.10 | 13.91 | 13.98 | 13.98 | 869,000 |
22 Feb 2024 | 14.02 | 14.23 | 13.95 | 13.97 | 13.97 | 1,004,200 |
21 Feb 2024 | 13.93 | 14.24 | 13.85 | 14.04 | 14.04 | 768,000 |
20 Feb 2024 | 13.98 | 14.03 | 13.91 | 13.95 | 13.95 | 681,900 |
16 Feb 2024 | 14.05 | 14.07 | 13.98 | 14.00 | 14.00 | 576,600 |
15 Feb 2024 | 14.05 | 14.22 | 14.02 | 14.15 | 14.15 | 951,100 |
14 Feb 2024 | 14.10 | 14.14 | 13.94 | 14.02 | 14.02 | 542,300 |
13 Feb 2024 | 13.82 | 14.19 | 13.81 | 13.91 | 13.91 | 1,004,500 |
12 Feb 2024 | 14.00 | 14.25 | 14.00 | 14.05 | 14.05 | 898,000 |
09 Feb 2024 | 14.17 | 14.17 | 13.90 | 14.09 | 14.09 | 544,100 |
08 Feb 2024 | 14.10 | 14.23 | 13.75 | 14.02 | 14.02 | 846,800 |
07 Feb 2024 | 14.05 | 14.15 | 13.93 | 14.00 | 14.00 | 557,300 |
06 Feb 2024 | 13.91 | 14.20 | 13.91 | 14.08 | 14.08 | 795,100 |
05 Feb 2024 | 14.01 | 14.06 | 13.85 | 13.96 | 13.96 | 617,100 |
02 Feb 2024 | 13.99 | 14.16 | 13.94 | 14.01 | 14.01 | 562,200 |
01 Feb 2024 | 14.44 | 14.44 | 13.98 | 14.17 | 14.17 | 721,600 |
31 Jan 2024 | 14.20 | 14.64 | 14.20 | 14.25 | 14.25 | 880,900 |
30 Jan 2024 | 14.57 | 14.73 | 14.41 | 14.52 | 14.52 | 614,800 |
29 Jan 2024 | 14.44 | 14.89 | 14.35 | 14.72 | 14.72 | 1,174,400 |
26 Jan 2024 | 14.77 | 14.79 | 14.58 | 14.68 | 14.68 | 1,552,600 |
25 Jan 2024 | 14.39 | 14.77 | 14.34 | 14.69 | 14.69 | 2,408,200 |
24 Jan 2024 | 14.26 | 14.33 | 14.09 | 14.23 | 14.23 | 1,094,500 |
23 Jan 2024 | 14.20 | 14.38 | 14.04 | 14.04 | 14.04 | 866,500 |
22 Jan 2024 | 13.98 | 14.20 | 13.76 | 14.08 | 14.08 | 1,947,900 |
19 Jan 2024 | 13.77 | 14.16 | 13.57 | 13.91 | 13.91 | 2,601,900 |
18 Jan 2024 | 13.53 | 13.81 | 13.33 | 13.72 | 13.72 | 1,784,500 |
17 Jan 2024 | 13.06 | 13.54 | 13.06 | 13.45 | 13.45 | 3,214,600 |
16 Jan 2024 | 13.67 | 13.85 | 11.56 | 13.47 | 13.47 | 9,953,200 |
12 Jan 2024 | 13.67 | 13.87 | 13.65 | 13.74 | 13.74 | 725,900 |
11 Jan 2024 | 13.76 | 13.83 | 13.68 | 13.80 | 13.80 | 734,400 |
10 Jan 2024 | 13.82 | 13.86 | 13.68 | 13.76 | 13.76 | 1,141,200 |
09 Jan 2024 | 13.80 | 14.07 | 13.80 | 13.80 | 13.80 | 1,006,500 |
08 Jan 2024 | 13.80 | 14.12 | 13.74 | 13.91 | 13.91 | 1,015,900 |
05 Jan 2024 | 13.79 | 14.13 | 13.79 | 13.85 | 13.85 | 1,052,700 |
04 Jan 2024 | 13.92 | 14.14 | 13.84 | 13.85 | 13.85 | 1,654,600 |
03 Jan 2024 | 13.86 | 14.08 | 13.75 | 13.85 | 13.85 | 1,905,200 |
02 Jan 2024 | 14.07 | 14.28 | 13.94 | 14.03 | 14.03 | 1,092,900 |
29 Dec 2023 | 14.61 | 14.66 | 14.20 | 14.20 | 14.20 | 1,089,200 |
28 Dec 2023 | 14.55 | 14.71 | 14.46 | 14.69 | 14.69 | 661,400 |
27 Dec 2023 | 14.40 | 14.69 | 14.38 | 14.64 | 14.64 | 1,133,100 |
26 Dec 2023 | 14.24 | 14.55 | 14.23 | 14.40 | 14.40 | 1,194,500 |
22 Dec 2023 | 13.92 | 14.34 | 13.88 | 14.29 | 14.29 | 1,898,900 |
21 Dec 2023 | 13.83 | 13.98 | 13.72 | 13.96 | 13.96 | 1,406,100 |
20 Dec 2023 | 13.51 | 13.99 | 13.49 | 13.73 | 13.73 | 1,774,500 |
19 Dec 2023 | 13.80 | 13.95 | 13.54 | 13.54 | 13.54 | 1,111,400 |
18 Dec 2023 | 13.52 | 13.75 | 13.37 | 13.75 | 13.75 | 1,692,300 |
15 Dec 2023 | 13.55 | 13.76 | 13.52 | 13.52 | 13.52 | 3,274,500 |
14 Dec 2023 | 13.95 | 14.14 | 13.52 | 13.62 | 13.62 | 2,346,700 |
13 Dec 2023 | 13.40 | 13.95 | 13.30 | 13.95 | 13.95 | 2,947,300 |
12 Dec 2023 | 13.33 | 13.60 | 13.30 | 13.38 | 13.38 | 1,943,900 |
11 Dec 2023 | 13.34 | 13.60 | 13.06 | 13.33 | 13.33 | 3,522,200 |
08 Dec 2023 | 13.76 | 13.89 | 13.27 | 13.31 | 13.31 | 15,600,800 |
07 Dec 2023 | 13.90 | 14.00 | 13.70 | 13.76 | 13.76 | 3,499,700 |
06 Dec 2023 | 13.98 | 14.08 | 13.78 | 13.86 | 13.86 | 5,200,300 |
05 Dec 2023 | 14.00 | 14.15 | 13.69 | 13.89 | 13.89 | 10,544,000 |
04 Dec 2023 | 13.59 | 14.25 | 13.22 | 14.22 | 14.22 | 35,562,700 |
01 Dec 2023 | 4.50 | 4.86 | 4.41 | 4.86 | 4.86 | 3,607,000 |
30 Nov 2023 | 4.56 | 4.58 | 4.38 | 4.49 | 4.49 | 2,367,000 |
29 Nov 2023 | 4.56 | 4.79 | 4.48 | 4.48 | 4.48 | 2,478,100 |
28 Nov 2023 | 4.36 | 4.55 | 4.28 | 4.48 | 4.48 | 2,734,200 |
27 Nov 2023 | 4.82 | 4.84 | 4.22 | 4.40 | 4.40 | 6,925,300 |
24 Nov 2023 | 4.87 | 5.12 | 4.77 | 5.04 | 5.04 | 1,909,700 |
22 Nov 2023 | 4.80 | 5.10 | 4.79 | 4.85 | 4.85 | 3,047,700 |
21 Nov 2023 | 4.97 | 5.01 | 4.57 | 4.66 | 4.66 | 2,194,400 |
20 Nov 2023 | 4.73 | 5.11 | 4.60 | 5.07 | 5.07 | 2,489,800 |
17 Nov 2023 | 4.55 | 4.72 | 4.47 | 4.70 | 4.70 | 2,241,800 |
16 Nov 2023 | 4.78 | 4.80 | 4.40 | 4.46 | 4.46 | 1,850,200 |
15 Nov 2023 | 4.56 | 5.12 | 4.56 | 4.75 | 4.75 | 3,078,700 |
14 Nov 2023 | 4.25 | 4.59 | 4.25 | 4.58 | 4.58 | 2,492,700 |
13 Nov 2023 | 4.05 | 4.16 | 3.94 | 4.09 | 4.09 | 1,183,100 |
10 Nov 2023 | 4.07 | 4.12 | 3.89 | 4.10 | 4.10 | 2,027,500 |
09 Nov 2023 | 4.31 | 4.34 | 4.04 | 4.06 | 4.06 | 1,772,900 |
08 Nov 2023 | 4.32 | 4.45 | 4.22 | 4.27 | 4.27 | 1,687,600 |
07 Nov 2023 | 4.30 | 4.36 | 4.21 | 4.29 | 4.29 | 1,794,500 |
06 Nov 2023 | 4.55 | 4.60 | 4.14 | 4.27 | 4.27 | 2,061,600 |
03 Nov 2023 | 4.44 | 4.70 | 4.43 | 4.53 | 4.53 | 3,544,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |