Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 14.03 | 14.30 | 13.88 | 13.94 | 13.94 | 816,400 |
27 Mar 2024 | 13.76 | 14.04 | 13.71 | 13.95 | 13.95 | 183,200 |
26 Mar 2024 | 14.08 | 14.15 | 13.77 | 13.78 | 13.78 | 212,000 |
25 Mar 2024 | 14.01 | 14.33 | 14.01 | 14.02 | 14.02 | 204,300 |
22 Mar 2024 | 14.11 | 14.35 | 13.95 | 13.98 | 13.98 | 268,500 |
21 Mar 2024 | 13.54 | 13.98 | 13.54 | 13.79 | 13.79 | 154,800 |
20 Mar 2024 | 13.79 | 13.96 | 13.67 | 13.81 | 13.81 | 136,700 |
19 Mar 2024 | 13.62 | 14.09 | 13.57 | 13.91 | 13.91 | 252,600 |
18 Mar 2024 | 13.60 | 13.90 | 13.51 | 13.53 | 13.53 | 223,000 |
15 Mar 2024 | 12.77 | 13.92 | 12.77 | 13.64 | 13.64 | 482,000 |
14 Mar 2024 | 12.76 | 13.09 | 12.76 | 12.86 | 12.86 | 195,000 |
13 Mar 2024 | 12.74 | 13.06 | 12.51 | 12.83 | 12.83 | 212,400 |
12 Mar 2024 | 12.19 | 12.55 | 12.10 | 12.54 | 12.54 | 119,200 |
11 Mar 2024 | 12.31 | 12.31 | 11.79 | 12.19 | 12.19 | 214,400 |
08 Mar 2024 | 12.26 | 12.61 | 12.23 | 12.31 | 12.31 | 77,300 |
07 Mar 2024 | 12.04 | 12.31 | 12.04 | 12.11 | 12.11 | 142,800 |
06 Mar 2024 | 12.18 | 12.20 | 11.90 | 12.00 | 12.00 | 158,200 |
05 Mar 2024 | 12.34 | 12.44 | 11.99 | 12.01 | 12.01 | 92,500 |
04 Mar 2024 | 12.10 | 12.62 | 12.07 | 12.28 | 12.28 | 402,200 |
01 Mar 2024 | 11.13 | 12.89 | 11.06 | 12.11 | 12.11 | 365,300 |
29 Feb 2024 | 10.57 | 10.65 | 10.50 | 10.50 | 10.50 | 93,500 |
28 Feb 2024 | 10.65 | 10.72 | 10.43 | 10.45 | 10.45 | 61,000 |
27 Feb 2024 | 11.04 | 11.15 | 10.70 | 10.70 | 10.70 | 52,700 |
26 Feb 2024 | 10.59 | 11.24 | 10.59 | 11.05 | 11.05 | 304,600 |
23 Feb 2024 | 10.38 | 10.89 | 10.28 | 10.71 | 10.71 | 395,100 |
22 Feb 2024 | 10.35 | 10.69 | 10.35 | 10.54 | 10.54 | 90,500 |
21 Feb 2024 | 10.43 | 10.52 | 10.35 | 10.48 | 10.48 | 72,400 |
20 Feb 2024 | 10.40 | 10.49 | 10.25 | 10.32 | 10.32 | 70,300 |
16 Feb 2024 | 10.55 | 10.64 | 10.47 | 10.52 | 10.52 | 101,600 |
15 Feb 2024 | 10.48 | 10.78 | 10.45 | 10.58 | 10.58 | 149,400 |
14 Feb 2024 | 10.35 | 10.58 | 10.35 | 10.41 | 10.41 | 78,500 |
13 Feb 2024 | 10.49 | 10.78 | 10.20 | 10.27 | 10.27 | 124,600 |
12 Feb 2024 | 10.35 | 10.90 | 10.24 | 10.67 | 10.67 | 204,200 |
09 Feb 2024 | 10.33 | 10.46 | 10.27 | 10.36 | 10.36 | 55,900 |
08 Feb 2024 | 10.14 | 10.34 | 10.07 | 10.29 | 10.29 | 41,500 |
07 Feb 2024 | 10.15 | 10.20 | 10.00 | 10.19 | 10.19 | 68,100 |
06 Feb 2024 | 10.01 | 10.25 | 10.01 | 10.05 | 10.05 | 67,100 |
05 Feb 2024 | 10.14 | 10.14 | 9.83 | 10.00 | 10.00 | 181,600 |
02 Feb 2024 | 10.47 | 10.51 | 10.11 | 10.18 | 10.18 | 66,400 |
01 Feb 2024 | 10.61 | 10.82 | 10.42 | 10.50 | 10.50 | 77,800 |
31 Jan 2024 | 11.13 | 11.13 | 10.53 | 10.56 | 10.56 | 57,700 |
30 Jan 2024 | 11.21 | 11.21 | 10.78 | 11.06 | 11.06 | 107,000 |
29 Jan 2024 | 11.52 | 11.65 | 11.16 | 11.26 | 11.26 | 63,500 |
26 Jan 2024 | 11.27 | 11.45 | 11.09 | 11.39 | 11.39 | 59,800 |
25 Jan 2024 | 11.20 | 11.41 | 11.05 | 11.21 | 11.21 | 97,900 |
24 Jan 2024 | 11.09 | 11.12 | 10.87 | 10.95 | 10.95 | 51,900 |
23 Jan 2024 | 10.98 | 11.20 | 10.83 | 10.95 | 10.95 | 69,300 |
22 Jan 2024 | 10.60 | 10.92 | 10.60 | 10.91 | 10.91 | 45,500 |
19 Jan 2024 | 10.90 | 10.90 | 10.60 | 10.64 | 10.64 | 37,200 |
18 Jan 2024 | 10.88 | 10.91 | 10.60 | 10.79 | 10.79 | 64,200 |
17 Jan 2024 | 10.79 | 10.96 | 10.79 | 10.86 | 10.86 | 50,200 |
16 Jan 2024 | 11.26 | 11.30 | 10.88 | 10.89 | 10.89 | 52,200 |
12 Jan 2024 | 11.22 | 11.54 | 11.22 | 11.36 | 11.36 | 61,100 |
11 Jan 2024 | 11.01 | 11.05 | 10.74 | 10.97 | 10.97 | 62,900 |
10 Jan 2024 | 11.23 | 11.39 | 10.89 | 11.02 | 11.02 | 72,100 |
09 Jan 2024 | 11.73 | 11.73 | 11.16 | 11.19 | 11.19 | 51,500 |
08 Jan 2024 | 11.52 | 11.82 | 11.37 | 11.77 | 11.77 | 68,700 |
05 Jan 2024 | 11.79 | 12.06 | 11.61 | 11.69 | 11.69 | 88,100 |
04 Jan 2024 | 12.62 | 12.62 | 11.78 | 11.85 | 11.85 | 93,900 |
03 Jan 2024 | 12.30 | 12.64 | 12.27 | 12.42 | 12.42 | 80,900 |
02 Jan 2024 | 12.60 | 12.65 | 12.08 | 12.29 | 12.29 | 118,900 |
29 Dec 2023 | 12.83 | 12.83 | 12.56 | 12.59 | 12.59 | 526,800 |
28 Dec 2023 | 12.93 | 13.09 | 12.76 | 12.81 | 12.81 | 100,600 |
27 Dec 2023 | 13.06 | 13.15 | 12.91 | 12.99 | 12.99 | 82,600 |
26 Dec 2023 | 12.81 | 13.22 | 12.76 | 13.08 | 13.08 | 122,900 |
22 Dec 2023 | 12.87 | 13.18 | 12.60 | 12.71 | 12.71 | 135,600 |
21 Dec 2023 | 12.70 | 13.09 | 12.63 | 12.98 | 12.98 | 120,700 |
20 Dec 2023 | 13.41 | 13.41 | 12.65 | 12.71 | 12.71 | 139,900 |
19 Dec 2023 | 12.60 | 13.21 | 12.42 | 13.15 | 13.15 | 113,200 |
18 Dec 2023 | 12.52 | 12.84 | 12.40 | 12.43 | 12.43 | 134,600 |
15 Dec 2023 | 12.06 | 12.56 | 12.03 | 12.52 | 12.52 | 159,000 |
14 Dec 2023 | 11.53 | 12.08 | 11.49 | 11.96 | 11.96 | 77,600 |
13 Dec 2023 | 10.67 | 11.24 | 10.42 | 11.22 | 11.22 | 138,900 |
12 Dec 2023 | 11.25 | 11.25 | 10.65 | 10.69 | 10.69 | 113,800 |
11 Dec 2023 | 11.68 | 11.68 | 11.24 | 11.31 | 11.31 | 82,200 |
08 Dec 2023 | 11.45 | 11.81 | 11.43 | 11.75 | 11.75 | 64,200 |
07 Dec 2023 | 11.17 | 11.46 | 11.08 | 11.46 | 11.46 | 192,000 |
06 Dec 2023 | 12.00 | 12.01 | 11.41 | 11.42 | 11.42 | 131,500 |
05 Dec 2023 | 12.50 | 12.50 | 12.01 | 12.03 | 12.03 | 65,700 |
04 Dec 2023 | 12.43 | 12.66 | 12.21 | 12.39 | 12.39 | 70,600 |
01 Dec 2023 | 11.81 | 12.48 | 11.81 | 12.43 | 12.43 | 92,000 |
30 Nov 2023 | 11.79 | 11.91 | 11.46 | 11.55 | 11.55 | 46,800 |
29 Nov 2023 | 11.79 | 11.96 | 11.67 | 11.70 | 11.70 | 41,000 |
28 Nov 2023 | 12.01 | 12.04 | 11.77 | 11.80 | 11.80 | 26,000 |
27 Nov 2023 | 12.05 | 12.05 | 11.76 | 11.89 | 11.89 | 30,800 |
24 Nov 2023 | 11.84 | 12.14 | 11.84 | 11.98 | 11.98 | 19,000 |
22 Nov 2023 | 11.28 | 11.97 | 11.27 | 11.83 | 11.83 | 81,000 |
21 Nov 2023 | 11.49 | 11.56 | 11.36 | 11.42 | 11.42 | 53,700 |
20 Nov 2023 | 11.80 | 11.93 | 11.64 | 11.66 | 11.66 | 46,200 |
17 Nov 2023 | 11.63 | 11.79 | 11.49 | 11.57 | 11.57 | 148,500 |
16 Nov 2023 | 11.95 | 12.16 | 11.40 | 11.52 | 11.52 | 71,000 |
15 Nov 2023 | 12.22 | 12.46 | 12.04 | 12.05 | 12.05 | 38,200 |
14 Nov 2023 | 12.23 | 12.38 | 11.81 | 12.15 | 12.15 | 164,600 |
13 Nov 2023 | 12.07 | 12.16 | 11.86 | 12.01 | 12.01 | 33,200 |
10 Nov 2023 | 12.17 | 12.18 | 12.00 | 12.05 | 12.05 | 44,600 |
09 Nov 2023 | 12.19 | 12.37 | 12.02 | 12.12 | 12.12 | 36,400 |
08 Nov 2023 | 12.38 | 12.50 | 11.88 | 12.09 | 12.09 | 71,100 |
07 Nov 2023 | 13.43 | 13.43 | 12.46 | 12.52 | 12.52 | 76,500 |
06 Nov 2023 | 13.30 | 13.64 | 12.86 | 13.59 | 13.59 | 87,000 |
03 Nov 2023 | 13.83 | 14.62 | 13.15 | 13.23 | 13.23 | 141,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |