Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 15.55 | 15.58 | 15.44 | 15.57 | 15.57 | 2,569,200 |
15 Mar 2024 | 15.36 | 15.43 | 15.31 | 15.35 | 15.35 | 3,286,200 |
14 Mar 2024 | 15.30 | 15.33 | 15.20 | 15.26 | 15.26 | 3,486,100 |
13 Mar 2024 | 15.39 | 15.49 | 15.38 | 15.40 | 15.40 | 4,201,200 |
12 Mar 2024 | 15.28 | 15.44 | 15.27 | 15.43 | 15.43 | 4,419,500 |
11 Mar 2024 | 14.84 | 15.05 | 14.84 | 15.05 | 15.05 | 3,547,400 |
08 Mar 2024 | 14.78 | 14.82 | 14.69 | 14.72 | 14.72 | 2,319,900 |
07 Mar 2024 | 14.48 | 14.65 | 14.46 | 14.64 | 14.64 | 2,858,400 |
06 Mar 2024 | 14.41 | 14.42 | 14.28 | 14.36 | 14.36 | 4,760,100 |
05 Mar 2024 | 14.14 | 14.29 | 14.13 | 14.22 | 14.22 | 2,887,600 |
04 Mar 2024 | 14.08 | 14.15 | 14.04 | 14.10 | 14.10 | 2,868,200 |
01 Mar 2024 | 13.79 | 13.83 | 13.68 | 13.78 | 13.78 | 3,261,800 |
29 Feb 2024 | 13.78 | 13.80 | 13.64 | 13.72 | 13.72 | 6,711,700 |
28 Feb 2024 | 13.80 | 13.87 | 13.70 | 13.71 | 13.71 | 2,653,900 |
27 Feb 2024 | 13.65 | 13.77 | 13.65 | 13.75 | 13.75 | 2,441,100 |
26 Feb 2024 | 13.70 | 13.73 | 13.57 | 13.58 | 13.58 | 2,005,500 |
23 Feb 2024 | 13.71 | 13.78 | 13.70 | 13.74 | 13.74 | 1,931,700 |
22 Feb 2024 | 13.75 | 13.81 | 13.68 | 13.71 | 13.71 | 3,231,800 |
21 Feb 2024 | 13.65 | 13.67 | 13.58 | 13.64 | 13.64 | 2,939,100 |
20 Feb 2024 | 13.56 | 13.72 | 13.56 | 13.69 | 13.69 | 2,993,500 |
16 Feb 2024 | 13.35 | 13.38 | 13.30 | 13.32 | 13.32 | 2,789,900 |
15 Feb 2024 | 13.24 | 13.42 | 13.24 | 13.41 | 13.41 | 2,704,000 |
14 Feb 2024 | 13.12 | 13.18 | 13.09 | 13.18 | 13.18 | 2,436,300 |
13 Feb 2024 | 13.16 | 13.17 | 12.95 | 13.02 | 13.02 | 5,209,000 |
12 Feb 2024 | 13.17 | 13.25 | 13.15 | 13.21 | 13.21 | 2,543,000 |
09 Feb 2024 | 12.89 | 13.07 | 12.88 | 13.05 | 13.05 | 3,923,300 |
08 Feb 2024 | 12.89 | 12.91 | 12.81 | 12.89 | 12.89 | 2,795,000 |
07 Feb 2024 | 12.85 | 12.93 | 12.78 | 12.90 | 12.90 | 3,446,400 |
06 Feb 2024 | 13.00 | 13.10 | 12.98 | 13.04 | 13.04 | 2,215,600 |
05 Feb 2024 | 12.95 | 13.01 | 12.88 | 12.97 | 12.97 | 2,980,300 |
02 Feb 2024 | 13.26 | 13.31 | 13.10 | 13.18 | 13.18 | 5,818,600 |
01 Feb 2024 | 13.35 | 13.46 | 13.21 | 13.36 | 13.36 | 8,195,500 |
31 Jan 2024 | 14.42 | 14.44 | 14.18 | 14.20 | 14.20 | 3,125,000 |
30 Jan 2024 | 14.14 | 14.27 | 14.14 | 14.24 | 14.24 | 1,978,600 |
29 Jan 2024 | 14.15 | 14.20 | 14.08 | 14.19 | 14.19 | 1,642,300 |
26 Jan 2024 | 14.25 | 14.29 | 14.20 | 14.28 | 14.28 | 1,821,600 |
25 Jan 2024 | 14.19 | 14.20 | 14.04 | 14.17 | 14.17 | 2,877,800 |
24 Jan 2024 | 14.23 | 14.25 | 14.15 | 14.17 | 14.17 | 2,618,400 |
23 Jan 2024 | 13.99 | 14.03 | 13.90 | 14.02 | 14.02 | 2,253,700 |
22 Jan 2024 | 14.01 | 14.05 | 13.95 | 13.98 | 13.98 | 2,377,900 |
19 Jan 2024 | 13.87 | 14.00 | 13.83 | 13.99 | 13.99 | 2,087,600 |
18 Jan 2024 | 13.81 | 13.85 | 13.71 | 13.84 | 13.84 | 2,808,600 |
17 Jan 2024 | 13.67 | 13.78 | 13.64 | 13.73 | 13.73 | 3,670,100 |
16 Jan 2024 | 13.87 | 13.88 | 13.73 | 13.74 | 13.74 | 3,589,900 |
12 Jan 2024 | 14.21 | 14.24 | 14.04 | 14.09 | 14.09 | 2,566,500 |
11 Jan 2024 | 14.22 | 14.25 | 14.01 | 14.09 | 14.09 | 3,744,400 |
10 Jan 2024 | 14.16 | 14.21 | 14.11 | 14.19 | 14.19 | 3,055,900 |
09 Jan 2024 | 14.25 | 14.31 | 14.18 | 14.18 | 14.18 | 2,389,700 |
08 Jan 2024 | 14.55 | 14.60 | 14.51 | 14.55 | 14.55 | 1,689,300 |
05 Jan 2024 | 14.56 | 14.67 | 14.49 | 14.53 | 14.53 | 2,392,200 |
04 Jan 2024 | 14.38 | 14.59 | 14.37 | 14.44 | 14.44 | 3,208,900 |
03 Jan 2024 | 14.56 | 14.74 | 14.52 | 14.66 | 14.66 | 2,836,500 |
02 Jan 2024 | 14.68 | 14.82 | 14.66 | 14.76 | 14.76 | 2,625,100 |
29 Dec 2023 | 15.05 | 15.07 | 14.95 | 15.02 | 15.02 | 1,933,400 |
28 Dec 2023 | 15.06 | 15.10 | 15.00 | 15.01 | 15.01 | 1,712,700 |
27 Dec 2023 | 15.11 | 15.22 | 15.11 | 15.19 | 15.19 | 1,467,400 |
26 Dec 2023 | 15.08 | 15.18 | 15.05 | 15.15 | 15.15 | 966,000 |
22 Dec 2023 | 15.06 | 15.12 | 14.98 | 15.03 | 15.03 | 2,290,300 |
21 Dec 2023 | 14.93 | 14.98 | 14.87 | 14.97 | 14.97 | 2,083,200 |
20 Dec 2023 | 14.94 | 14.99 | 14.76 | 14.76 | 14.76 | 3,138,500 |
19 Dec 2023 | 15.08 | 15.12 | 15.01 | 15.06 | 15.06 | 2,148,800 |
18 Dec 2023 | 15.06 | 15.07 | 14.93 | 14.99 | 14.99 | 2,234,500 |
15 Dec 2023 | 14.86 | 15.01 | 14.85 | 14.91 | 14.91 | 3,155,300 |
14 Dec 2023 | 14.96 | 15.08 | 14.88 | 14.99 | 14.99 | 3,016,800 |
13 Dec 2023 | 14.69 | 14.91 | 14.59 | 14.89 | 14.89 | 2,105,500 |
12 Dec 2023 | 14.70 | 14.75 | 14.66 | 14.72 | 14.72 | 1,646,900 |
11 Dec 2023 | 14.57 | 14.60 | 14.53 | 14.57 | 14.57 | 1,805,500 |
08 Dec 2023 | 14.48 | 14.64 | 14.47 | 14.59 | 14.59 | 2,617,300 |
07 Dec 2023 | 14.33 | 14.44 | 14.30 | 14.42 | 14.42 | 1,620,400 |
06 Dec 2023 | 14.31 | 14.42 | 14.20 | 14.21 | 14.21 | 2,671,100 |
05 Dec 2023 | 14.15 | 14.17 | 14.08 | 14.11 | 14.11 | 1,618,300 |
04 Dec 2023 | 14.00 | 14.13 | 13.99 | 14.09 | 14.09 | 2,028,600 |
01 Dec 2023 | 14.02 | 14.17 | 13.97 | 14.13 | 14.13 | 5,858,500 |
30 Nov 2023 | 14.07 | 14.09 | 14.01 | 14.08 | 14.08 | 1,612,600 |
29 Nov 2023 | 14.03 | 14.14 | 14.02 | 14.08 | 14.08 | 1,968,200 |
28 Nov 2023 | 13.87 | 13.94 | 13.82 | 13.88 | 13.88 | 2,034,300 |
27 Nov 2023 | 13.90 | 13.95 | 13.82 | 13.90 | 13.90 | 968,700 |
24 Nov 2023 | 13.90 | 13.95 | 13.86 | 13.94 | 13.94 | 1,762,700 |
22 Nov 2023 | 13.85 | 13.88 | 13.79 | 13.83 | 13.83 | 1,111,200 |
21 Nov 2023 | 13.94 | 13.97 | 13.87 | 13.89 | 13.89 | 5,780,900 |
20 Nov 2023 | 13.91 | 13.97 | 13.89 | 13.93 | 13.93 | 1,300,000 |
17 Nov 2023 | 13.88 | 13.98 | 13.86 | 13.98 | 13.98 | 1,754,400 |
16 Nov 2023 | 13.71 | 13.76 | 13.63 | 13.67 | 13.67 | 1,723,600 |
15 Nov 2023 | 13.69 | 13.72 | 13.64 | 13.65 | 13.65 | 1,851,400 |
14 Nov 2023 | 13.34 | 13.59 | 13.34 | 13.55 | 13.55 | 2,666,800 |
13 Nov 2023 | 13.12 | 13.19 | 13.08 | 13.12 | 13.12 | 1,894,700 |
10 Nov 2023 | 13.07 | 13.13 | 12.95 | 13.13 | 13.13 | 3,199,500 |
09 Nov 2023 | 13.00 | 13.09 | 12.91 | 12.94 | 12.94 | 3,112,000 |
08 Nov 2023 | 13.02 | 13.11 | 12.97 | 13.04 | 13.04 | 2,013,800 |
07 Nov 2023 | 13.00 | 13.10 | 12.97 | 13.02 | 13.02 | 7,289,200 |
06 Nov 2023 | 13.28 | 13.33 | 13.18 | 13.26 | 13.26 | 5,234,600 |
03 Nov 2023 | 13.07 | 13.29 | 13.06 | 13.26 | 13.26 | 8,125,600 |
02 Nov 2023 | 12.53 | 12.69 | 12.45 | 12.63 | 12.63 | 4,741,900 |
01 Nov 2023 | 12.73 | 12.84 | 12.59 | 12.71 | 12.71 | 8,903,200 |
31 Oct 2023 | 12.69 | 12.86 | 12.69 | 12.84 | 12.84 | 13,390,200 |
30 Oct 2023 | 12.67 | 12.87 | 12.66 | 12.87 | 12.87 | 10,975,500 |
27 Oct 2023 | 12.69 | 12.71 | 12.46 | 12.63 | 12.63 | 9,263,800 |
26 Oct 2023 | 12.54 | 12.66 | 12.51 | 12.61 | 12.61 | 3,611,800 |
25 Oct 2023 | 12.67 | 12.78 | 12.61 | 12.68 | 12.68 | 2,105,000 |
24 Oct 2023 | 12.76 | 12.82 | 12.71 | 12.76 | 12.76 | 1,935,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |