Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 12.27 | 12.43 | 12.16 | 12.26 | 12.26 | 2,752,500 |
27 Mar 2024 | 12.28 | 12.40 | 12.15 | 12.28 | 12.28 | 2,102,100 |
26 Mar 2024 | 12.54 | 12.61 | 12.13 | 12.15 | 12.15 | 1,813,900 |
25 Mar 2024 | 12.30 | 12.52 | 12.28 | 12.40 | 12.40 | 1,500,200 |
22 Mar 2024 | 12.64 | 12.64 | 12.28 | 12.30 | 12.30 | 1,644,500 |
21 Mar 2024 | 12.49 | 12.69 | 12.43 | 12.57 | 12.57 | 2,296,900 |
20 Mar 2024 | 11.95 | 12.60 | 11.95 | 12.48 | 12.48 | 2,367,700 |
19 Mar 2024 | 11.97 | 12.12 | 11.63 | 12.01 | 12.01 | 3,067,200 |
18 Mar 2024 | 12.14 | 12.31 | 12.00 | 12.06 | 12.06 | 2,955,200 |
15 Mar 2024 | 12.18 | 12.36 | 11.92 | 11.96 | 11.96 | 2,472,900 |
14 Mar 2024 | 12.58 | 12.65 | 12.11 | 12.25 | 12.25 | 2,084,900 |
13 Mar 2024 | 12.58 | 12.83 | 12.51 | 12.59 | 12.59 | 1,424,500 |
12 Mar 2024 | 12.79 | 12.92 | 12.61 | 12.62 | 12.62 | 1,433,200 |
11 Mar 2024 | 12.89 | 13.08 | 12.75 | 12.80 | 12.80 | 1,431,700 |
08 Mar 2024 | 12.97 | 13.27 | 12.85 | 12.93 | 12.93 | 1,430,300 |
07 Mar 2024 | 12.96 | 13.30 | 12.89 | 12.90 | 12.90 | 2,054,000 |
06 Mar 2024 | 13.02 | 13.15 | 12.87 | 12.88 | 12.88 | 1,418,300 |
05 Mar 2024 | 12.93 | 13.07 | 12.74 | 12.79 | 12.79 | 1,758,900 |
04 Mar 2024 | 13.48 | 13.63 | 13.08 | 13.09 | 13.09 | 1,777,800 |
01 Mar 2024 | 13.12 | 13.73 | 13.00 | 13.50 | 13.50 | 2,351,400 |
29 Feb 2024 | 13.25 | 13.46 | 13.09 | 13.10 | 13.10 | 2,024,400 |
28 Feb 2024 | 12.99 | 13.17 | 12.93 | 13.06 | 13.06 | 1,352,100 |
27 Feb 2024 | 13.51 | 13.57 | 13.10 | 13.11 | 13.11 | 2,006,500 |
26 Feb 2024 | 13.20 | 13.73 | 13.13 | 13.33 | 13.33 | 1,638,600 |
23 Feb 2024 | 12.98 | 13.21 | 12.85 | 13.20 | 13.20 | 1,855,500 |
22 Feb 2024 | 13.03 | 13.47 | 12.95 | 13.10 | 13.10 | 2,651,900 |
21 Feb 2024 | 12.55 | 13.10 | 12.47 | 13.01 | 13.01 | 2,829,500 |
20 Feb 2024 | 13.45 | 13.53 | 12.64 | 12.68 | 12.68 | 4,503,000 |
16 Feb 2024 | 13.75 | 13.91 | 13.42 | 13.73 | 13.73 | 2,961,400 |
15 Feb 2024 | 15.39 | 15.49 | 13.69 | 13.88 | 13.88 | 7,152,800 |
14 Feb 2024 | 14.44 | 15.31 | 14.24 | 15.24 | 15.24 | 6,403,000 |
13 Feb 2024 | 14.15 | 14.26 | 13.85 | 13.92 | 13.92 | 2,424,700 |
12 Feb 2024 | 14.55 | 15.06 | 14.44 | 14.71 | 14.71 | 1,674,900 |
09 Feb 2024 | 14.20 | 14.51 | 14.08 | 14.46 | 14.46 | 2,105,200 |
08 Feb 2024 | 13.99 | 14.42 | 13.80 | 14.04 | 14.04 | 1,648,700 |
07 Feb 2024 | 13.91 | 14.03 | 13.58 | 13.91 | 13.91 | 1,234,100 |
06 Feb 2024 | 13.50 | 14.01 | 13.43 | 13.93 | 13.93 | 1,224,900 |
05 Feb 2024 | 13.98 | 13.98 | 13.45 | 13.51 | 13.51 | 1,846,500 |
02 Feb 2024 | 13.68 | 14.24 | 13.57 | 14.15 | 14.15 | 1,332,000 |
01 Feb 2024 | 13.83 | 14.00 | 13.60 | 13.97 | 13.97 | 1,128,700 |
31 Jan 2024 | 14.24 | 14.36 | 13.71 | 13.71 | 13.71 | 1,267,700 |
30 Jan 2024 | 14.44 | 14.45 | 14.09 | 14.39 | 14.39 | 1,193,500 |
29 Jan 2024 | 14.08 | 14.59 | 13.96 | 14.59 | 14.59 | 1,359,300 |
26 Jan 2024 | 14.19 | 14.43 | 14.07 | 14.07 | 14.07 | 1,158,700 |
25 Jan 2024 | 14.26 | 14.42 | 14.04 | 14.13 | 14.13 | 1,264,500 |
24 Jan 2024 | 15.03 | 15.04 | 14.15 | 14.16 | 14.16 | 1,850,300 |
23 Jan 2024 | 15.30 | 15.42 | 14.76 | 14.78 | 14.78 | 1,524,300 |
22 Jan 2024 | 14.59 | 15.28 | 14.59 | 15.06 | 15.06 | 2,756,700 |
19 Jan 2024 | 14.56 | 14.65 | 14.30 | 14.52 | 14.52 | 1,351,900 |
18 Jan 2024 | 14.56 | 14.79 | 14.13 | 14.32 | 14.32 | 1,237,400 |
17 Jan 2024 | 14.32 | 14.50 | 14.22 | 14.40 | 14.40 | 1,123,900 |
16 Jan 2024 | 14.65 | 14.81 | 14.20 | 14.69 | 14.69 | 2,101,900 |
12 Jan 2024 | 15.28 | 15.48 | 14.86 | 14.87 | 14.87 | 1,225,100 |
11 Jan 2024 | 15.20 | 15.35 | 14.55 | 15.02 | 15.02 | 1,551,900 |
10 Jan 2024 | 15.19 | 15.34 | 14.80 | 15.19 | 15.19 | 1,487,800 |
09 Jan 2024 | 15.64 | 16.36 | 15.21 | 15.23 | 15.23 | 3,225,800 |
08 Jan 2024 | 14.93 | 15.67 | 14.72 | 15.66 | 15.66 | 4,497,300 |
05 Jan 2024 | 13.70 | 14.08 | 13.66 | 14.05 | 14.05 | 1,372,400 |
04 Jan 2024 | 14.00 | 14.07 | 13.77 | 13.89 | 13.89 | 997,400 |
03 Jan 2024 | 14.10 | 14.21 | 13.86 | 13.92 | 13.92 | 1,736,100 |
02 Jan 2024 | 14.65 | 14.65 | 14.11 | 14.34 | 14.34 | 1,675,700 |
29 Dec 2023 | 15.12 | 15.49 | 14.80 | 14.87 | 14.87 | 1,535,300 |
28 Dec 2023 | 15.14 | 15.29 | 14.81 | 15.07 | 15.07 | 1,057,900 |
27 Dec 2023 | 15.23 | 15.33 | 14.97 | 15.18 | 15.18 | 854,000 |
26 Dec 2023 | 14.73 | 15.40 | 14.63 | 15.28 | 15.28 | 1,450,100 |
22 Dec 2023 | 14.64 | 14.96 | 14.49 | 14.63 | 14.63 | 1,125,300 |
21 Dec 2023 | 14.89 | 15.09 | 14.37 | 14.77 | 14.77 | 2,038,200 |
20 Dec 2023 | 15.27 | 15.40 | 14.56 | 14.69 | 14.69 | 3,338,800 |
19 Dec 2023 | 15.57 | 15.95 | 15.29 | 15.30 | 15.30 | 3,430,200 |
18 Dec 2023 | 14.85 | 15.74 | 14.61 | 15.49 | 15.49 | 3,041,000 |
15 Dec 2023 | 15.15 | 15.15 | 14.67 | 14.80 | 14.80 | 1,968,800 |
14 Dec 2023 | 15.00 | 15.45 | 14.53 | 14.91 | 14.91 | 2,791,600 |
13 Dec 2023 | 14.30 | 14.79 | 13.83 | 14.67 | 14.67 | 2,122,800 |
12 Dec 2023 | 14.14 | 14.43 | 13.77 | 14.26 | 14.26 | 1,240,800 |
11 Dec 2023 | 14.05 | 14.54 | 13.93 | 14.11 | 14.11 | 1,632,900 |
08 Dec 2023 | 13.64 | 14.10 | 13.58 | 14.06 | 14.06 | 1,160,400 |
07 Dec 2023 | 13.96 | 13.96 | 13.57 | 13.75 | 13.75 | 1,056,100 |
06 Dec 2023 | 14.02 | 14.33 | 13.87 | 13.97 | 13.97 | 1,495,300 |
05 Dec 2023 | 13.84 | 13.96 | 13.52 | 13.86 | 13.86 | 1,560,800 |
04 Dec 2023 | 14.19 | 14.98 | 13.82 | 13.97 | 13.97 | 2,855,900 |
01 Dec 2023 | 14.00 | 14.31 | 13.51 | 14.28 | 14.28 | 2,220,400 |
30 Nov 2023 | 14.37 | 14.45 | 13.78 | 14.09 | 14.09 | 1,829,400 |
29 Nov 2023 | 14.41 | 14.50 | 14.16 | 14.26 | 14.26 | 1,570,500 |
28 Nov 2023 | 14.07 | 14.48 | 13.90 | 14.25 | 14.25 | 2,126,600 |
27 Nov 2023 | 14.14 | 14.26 | 13.93 | 14.06 | 14.06 | 2,196,500 |
24 Nov 2023 | 14.06 | 14.50 | 14.06 | 14.25 | 14.25 | 932,800 |
22 Nov 2023 | 13.88 | 14.33 | 13.79 | 14.21 | 14.21 | 2,145,100 |
21 Nov 2023 | 14.01 | 14.17 | 13.53 | 13.65 | 13.65 | 2,310,500 |
20 Nov 2023 | 14.36 | 14.77 | 14.22 | 14.23 | 14.23 | 2,123,000 |
17 Nov 2023 | 14.22 | 14.39 | 13.88 | 14.32 | 14.32 | 1,912,500 |
16 Nov 2023 | 14.35 | 14.40 | 13.87 | 14.11 | 14.11 | 1,871,700 |
15 Nov 2023 | 14.41 | 14.63 | 14.26 | 14.48 | 14.48 | 2,317,000 |
14 Nov 2023 | 14.23 | 14.60 | 14.05 | 14.42 | 14.42 | 4,196,600 |
13 Nov 2023 | 13.61 | 13.75 | 13.37 | 13.71 | 13.71 | 2,893,200 |
10 Nov 2023 | 13.50 | 14.00 | 13.36 | 13.80 | 13.80 | 3,650,800 |
09 Nov 2023 | 13.36 | 13.62 | 12.98 | 13.34 | 13.34 | 5,333,200 |
08 Nov 2023 | 14.70 | 15.00 | 12.29 | 13.29 | 13.29 | 11,885,100 |
07 Nov 2023 | 11.40 | 12.12 | 11.35 | 12.03 | 12.03 | 4,024,700 |
06 Nov 2023 | 11.30 | 11.56 | 11.08 | 11.33 | 11.33 | 1,683,500 |
03 Nov 2023 | 11.00 | 11.46 | 11.00 | 11.27 | 11.27 | 1,955,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |