Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 11.38 | 11.42 | 11.31 | 11.37 | 11.37 | 958,700 |
27 Mar 2024 | 11.00 | 11.21 | 10.99 | 11.15 | 11.15 | 1,190,600 |
26 Mar 2024 | 10.97 | 11.04 | 10.87 | 10.89 | 10.89 | 1,623,000 |
25 Mar 2024 | 10.86 | 10.87 | 10.78 | 10.79 | 10.79 | 1,180,000 |
22 Mar 2024 | 11.13 | 11.14 | 11.02 | 11.06 | 11.06 | 660,000 |
21 Mar 2024 | 10.87 | 10.91 | 10.77 | 10.80 | 10.80 | 2,152,300 |
20 Mar 2024 | 10.96 | 11.09 | 10.92 | 11.05 | 11.05 | 1,570,700 |
19 Mar 2024 | 11.12 | 11.18 | 11.06 | 11.11 | 11.11 | 1,949,500 |
18 Mar 2024 | 11.73 | 11.75 | 11.48 | 11.63 | 11.63 | 1,310,800 |
15 Mar 2024 | 11.92 | 11.97 | 10.66 | 11.44 | 11.44 | 3,090,000 |
14 Mar 2024 | 13.43 | 13.43 | 13.28 | 13.31 | 13.31 | 2,588,200 |
13 Mar 2024 | 13.39 | 13.46 | 13.36 | 13.41 | 13.41 | 311,200 |
12 Mar 2024 | 13.23 | 13.32 | 13.20 | 13.28 | 13.28 | 2,118,500 |
11 Mar 2024 | 13.23 | 13.31 | 13.15 | 13.17 | 13.17 | 1,664,100 |
08 Mar 2024 | 13.25 | 13.31 | 13.15 | 13.18 | 13.18 | 3,346,800 |
07 Mar 2024 | 12.80 | 13.01 | 12.78 | 12.98 | 12.98 | 1,650,400 |
06 Mar 2024 | 12.85 | 12.85 | 12.71 | 12.73 | 12.73 | 1,740,800 |
05 Mar 2024 | 12.93 | 13.03 | 12.91 | 12.96 | 12.96 | 553,500 |
04 Mar 2024 | 13.03 | 13.05 | 12.97 | 13.02 | 13.02 | 558,700 |
01 Mar 2024 | 12.94 | 13.08 | 12.85 | 13.06 | 13.06 | 2,474,000 |
29 Feb 2024 | 12.56 | 12.71 | 12.51 | 12.59 | 12.59 | 1,478,700 |
28 Feb 2024 | 12.94 | 13.18 | 12.85 | 12.89 | 12.89 | 1,559,200 |
27 Feb 2024 | 14.83 | 14.90 | 14.77 | 14.88 | 14.88 | 282,800 |
26 Feb 2024 | 14.98 | 15.03 | 14.87 | 14.99 | 14.99 | 2,714,700 |
23 Feb 2024 | 14.82 | 14.88 | 14.75 | 14.83 | 14.83 | 303,000 |
22 Feb 2024 | 14.69 | 14.82 | 14.67 | 14.82 | 14.82 | 166,800 |
21 Feb 2024 | 14.67 | 14.74 | 14.67 | 14.71 | 14.71 | 184,500 |
20 Feb 2024 | 14.74 | 14.84 | 14.71 | 14.72 | 14.72 | 213,000 |
16 Feb 2024 | 14.53 | 14.64 | 14.52 | 14.58 | 14.58 | 266,900 |
15 Feb 2024 | 14.47 | 14.52 | 14.40 | 14.44 | 14.44 | 167,700 |
14 Feb 2024 | 14.34 | 14.39 | 14.29 | 14.39 | 14.39 | 303,600 |
13 Feb 2024 | 14.54 | 14.59 | 14.37 | 14.44 | 14.44 | 654,200 |
12 Feb 2024 | 14.52 | 14.62 | 14.52 | 14.60 | 14.60 | 701,100 |
09 Feb 2024 | 14.54 | 14.64 | 14.52 | 14.64 | 14.64 | 239,700 |
08 Feb 2024 | 14.62 | 14.67 | 14.58 | 14.59 | 14.59 | 353,500 |
07 Feb 2024 | 14.72 | 14.72 | 14.64 | 14.68 | 14.68 | 296,400 |
06 Feb 2024 | 14.53 | 14.71 | 14.53 | 14.70 | 14.70 | 455,800 |
05 Feb 2024 | 14.53 | 14.58 | 14.44 | 14.57 | 14.57 | 360,000 |
02 Feb 2024 | 14.56 | 14.56 | 14.46 | 14.55 | 14.55 | 188,300 |
01 Feb 2024 | 14.45 | 14.61 | 14.42 | 14.59 | 14.59 | 220,100 |
31 Jan 2024 | 14.62 | 14.66 | 14.46 | 14.52 | 14.52 | 545,500 |
30 Jan 2024 | 14.55 | 14.55 | 14.42 | 14.53 | 14.53 | 1,898,200 |
29 Jan 2024 | 14.35 | 14.53 | 14.35 | 14.50 | 14.50 | 772,900 |
26 Jan 2024 | 14.39 | 14.48 | 14.37 | 14.47 | 14.47 | 260,600 |
25 Jan 2024 | 14.06 | 14.14 | 14.02 | 14.14 | 14.14 | 354,200 |
24 Jan 2024 | 14.12 | 14.13 | 14.04 | 14.10 | 14.10 | 1,136,300 |
23 Jan 2024 | 14.10 | 14.18 | 14.09 | 14.17 | 14.17 | 365,700 |
22 Jan 2024 | 14.06 | 14.17 | 14.04 | 14.14 | 14.14 | 754,500 |
19 Jan 2024 | 14.22 | 14.26 | 14.14 | 14.23 | 14.23 | 338,500 |
18 Jan 2024 | 14.13 | 14.21 | 14.10 | 14.20 | 14.20 | 474,500 |
17 Jan 2024 | 14.22 | 14.27 | 14.16 | 14.26 | 14.26 | 403,300 |
16 Jan 2024 | 14.33 | 14.38 | 14.26 | 14.31 | 14.31 | 820,100 |
12 Jan 2024 | 14.47 | 14.48 | 14.33 | 14.38 | 14.38 | 726,300 |
11 Jan 2024 | 14.24 | 14.35 | 14.17 | 14.32 | 14.32 | 1,183,900 |
10 Jan 2024 | 14.20 | 14.32 | 14.20 | 14.31 | 14.31 | 234,400 |
09 Jan 2024 | 14.17 | 14.20 | 14.15 | 14.18 | 14.18 | 166,700 |
08 Jan 2024 | 13.98 | 14.13 | 13.98 | 14.12 | 14.12 | 805,500 |
05 Jan 2024 | 13.98 | 14.08 | 13.95 | 14.01 | 14.01 | 292,200 |
04 Jan 2024 | 13.96 | 14.02 | 13.95 | 13.97 | 13.97 | 312,600 |
03 Jan 2024 | 13.91 | 13.95 | 13.83 | 13.87 | 13.87 | 929,200 |
02 Jan 2024 | 13.70 | 13.78 | 13.66 | 13.75 | 13.75 | 436,000 |
29 Dec 2023 | 13.68 | 13.99 | 13.51 | 13.74 | 13.74 | 243,300 |
28 Dec 2023 | 13.87 | 13.91 | 13.80 | 13.83 | 13.83 | 451,800 |
27 Dec 2023 | 13.88 | 13.96 | 13.88 | 13.91 | 13.91 | 572,500 |
26 Dec 2023 | 13.62 | 14.05 | 13.62 | 13.94 | 13.94 | 469,800 |
22 Dec 2023 | 13.96 | 13.96 | 13.70 | 13.78 | 13.78 | 462,500 |
21 Dec 2023 | 13.73 | 13.77 | 13.66 | 13.73 | 13.73 | 517,000 |
20 Dec 2023 | 13.71 | 13.75 | 13.62 | 13.63 | 13.63 | 413,800 |
19 Dec 2023 | 13.73 | 13.85 | 13.73 | 13.79 | 13.79 | 525,100 |
18 Dec 2023 | 13.66 | 13.71 | 13.62 | 13.64 | 13.64 | 554,700 |
15 Dec 2023 | 13.72 | 13.83 | 13.71 | 13.73 | 13.73 | 452,700 |
14 Dec 2023 | 13.79 | 13.85 | 13.73 | 13.78 | 13.78 | 707,400 |
13 Dec 2023 | 13.47 | 13.58 | 13.39 | 13.58 | 13.58 | 1,067,300 |
12 Dec 2023 | 13.56 | 13.60 | 13.50 | 13.54 | 13.54 | 548,800 |
11 Dec 2023 | 13.44 | 13.51 | 13.41 | 13.43 | 13.43 | 2,097,000 |
08 Dec 2023 | 13.49 | 13.56 | 13.45 | 13.49 | 13.49 | 414,000 |
07 Dec 2023 | 13.41 | 13.47 | 13.34 | 13.41 | 13.41 | 624,500 |
06 Dec 2023 | 13.59 | 13.62 | 13.50 | 13.50 | 13.50 | 423,600 |
05 Dec 2023 | 13.62 | 13.64 | 13.55 | 13.59 | 13.59 | 403,400 |
04 Dec 2023 | 13.75 | 13.79 | 13.68 | 13.76 | 13.76 | 450,700 |
01 Dec 2023 | 13.63 | 13.73 | 13.61 | 13.70 | 13.70 | 492,800 |
30 Nov 2023 | 13.60 | 13.66 | 13.54 | 13.62 | 13.62 | 527,700 |
29 Nov 2023 | 13.68 | 13.68 | 13.59 | 13.59 | 13.59 | 403,500 |
28 Nov 2023 | 13.63 | 13.73 | 13.63 | 13.67 | 13.67 | 395,800 |
27 Nov 2023 | 13.61 | 13.62 | 13.53 | 13.54 | 13.54 | 455,800 |
24 Nov 2023 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 374,800 |
22 Nov 2023 | 13.49 | 13.55 | 13.48 | 13.52 | 13.52 | 401,600 |
21 Nov 2023 | 13.39 | 13.50 | 13.39 | 13.48 | 13.48 | 578,900 |
20 Nov 2023 | 13.30 | 13.33 | 13.24 | 13.26 | 13.26 | 798,900 |
17 Nov 2023 | 13.38 | 13.43 | 13.33 | 13.38 | 13.38 | 357,000 |
16 Nov 2023 | 13.33 | 13.38 | 13.26 | 13.29 | 13.29 | 388,200 |
15 Nov 2023 | 13.63 | 13.67 | 13.48 | 13.49 | 13.49 | 559,500 |
14 Nov 2023 | 13.50 | 13.70 | 13.50 | 13.67 | 13.67 | 549,400 |
13 Nov 2023 | 13.47 | 13.57 | 13.45 | 13.54 | 13.54 | 1,040,000 |
10 Nov 2023 | 13.44 | 13.45 | 13.23 | 13.43 | 13.43 | 707,800 |
09 Nov 2023 | 13.64 | 13.68 | 13.15 | 13.50 | 13.50 | 3,678,500 |
08 Nov 2023 | 13.40 | 13.49 | 13.40 | 13.42 | 13.42 | 415,800 |
07 Nov 2023 | 13.48 | 13.61 | 13.47 | 13.58 | 13.58 | 1,061,100 |
06 Nov 2023 | 13.49 | 13.57 | 13.48 | 13.49 | 13.49 | 1,555,600 |
03 Nov 2023 | 13.44 | 13.46 | 13.31 | 13.35 | 13.35 | 2,703,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |