Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 11.28 | 11.43 | 11.16 | 11.20 | 11.20 | 7,602,500 |
27 Mar 2024 | 10.42 | 11.04 | 10.37 | 11.03 | 11.03 | 9,653,400 |
26 Mar 2024 | 10.74 | 10.76 | 10.42 | 10.47 | 10.47 | 6,511,700 |
25 Mar 2024 | 10.88 | 10.90 | 10.69 | 10.74 | 10.74 | 7,459,900 |
22 Mar 2024 | 10.99 | 11.14 | 10.85 | 10.93 | 10.93 | 8,084,300 |
21 Mar 2024 | 11.21 | 11.48 | 11.10 | 11.20 | 11.20 | 27,440,600 |
20 Mar 2024 | 12.18 | 12.31 | 11.98 | 12.28 | 12.28 | 4,586,300 |
19 Mar 2024 | 11.70 | 11.85 | 11.53 | 11.83 | 11.83 | 2,605,800 |
18 Mar 2024 | 11.99 | 12.12 | 11.48 | 11.84 | 11.84 | 6,224,100 |
15 Mar 2024 | 11.79 | 12.03 | 11.67 | 11.78 | 11.78 | 5,106,800 |
14 Mar 2024 | 12.50 | 12.50 | 11.34 | 11.66 | 11.66 | 13,736,800 |
13 Mar 2024 | 12.84 | 13.20 | 12.45 | 12.51 | 12.51 | 8,397,300 |
12 Mar 2024 | 12.97 | 13.19 | 12.51 | 12.69 | 12.69 | 11,117,300 |
11 Mar 2024 | 11.96 | 12.86 | 11.93 | 12.61 | 12.61 | 15,055,400 |
08 Mar 2024 | 10.64 | 11.23 | 10.62 | 11.13 | 11.13 | 9,389,300 |
07 Mar 2024 | 9.89 | 10.78 | 9.86 | 10.60 | 10.60 | 16,194,400 |
06 Mar 2024 | 10.80 | 11.19 | 10.79 | 10.81 | 10.81 | 13,290,200 |
05 Mar 2024 | 10.24 | 10.59 | 9.99 | 10.16 | 10.16 | 6,173,800 |
04 Mar 2024 | 10.30 | 10.82 | 10.10 | 10.37 | 10.37 | 9,995,400 |
01 Mar 2024 | 9.97 | 10.22 | 9.96 | 10.05 | 10.05 | 5,081,000 |
29 Feb 2024 | 9.77 | 9.96 | 9.63 | 9.68 | 9.68 | 5,043,900 |
28 Feb 2024 | 9.89 | 9.98 | 9.65 | 9.67 | 9.67 | 4,456,300 |
27 Feb 2024 | 10.40 | 10.47 | 10.25 | 10.31 | 10.31 | 4,239,800 |
26 Feb 2024 | 10.10 | 10.23 | 10.02 | 10.13 | 10.13 | 3,743,500 |
23 Feb 2024 | 10.28 | 10.37 | 9.87 | 10.02 | 10.02 | 5,449,500 |
22 Feb 2024 | 10.35 | 10.44 | 10.06 | 10.28 | 10.28 | 4,495,300 |
21 Feb 2024 | 10.45 | 10.63 | 10.26 | 10.31 | 10.31 | 4,385,200 |
20 Feb 2024 | 10.16 | 10.23 | 9.96 | 10.20 | 10.20 | 4,619,800 |
16 Feb 2024 | 10.43 | 10.72 | 10.32 | 10.36 | 10.36 | 6,289,300 |
15 Feb 2024 | 10.05 | 10.15 | 9.94 | 10.14 | 10.14 | 3,049,500 |
14 Feb 2024 | 9.88 | 10.10 | 9.85 | 10.03 | 10.03 | 4,117,100 |
13 Feb 2024 | 9.89 | 10.07 | 9.60 | 9.63 | 9.63 | 4,902,000 |
12 Feb 2024 | 9.95 | 10.50 | 9.93 | 10.20 | 10.20 | 4,604,500 |
09 Feb 2024 | 9.78 | 9.93 | 9.53 | 9.88 | 9.88 | 4,385,800 |
08 Feb 2024 | 9.72 | 9.91 | 9.55 | 9.73 | 9.73 | 5,580,700 |
07 Feb 2024 | 9.49 | 9.81 | 9.37 | 9.74 | 9.74 | 8,956,600 |
06 Feb 2024 | 9.70 | 10.26 | 9.50 | 10.20 | 10.20 | 13,704,100 |
05 Feb 2024 | 9.03 | 9.16 | 8.87 | 9.09 | 9.09 | 5,665,000 |
02 Feb 2024 | 9.10 | 9.12 | 8.86 | 8.94 | 8.94 | 5,631,000 |
01 Feb 2024 | 9.33 | 9.55 | 9.25 | 9.35 | 9.35 | 7,782,200 |
31 Jan 2024 | 8.82 | 9.36 | 8.81 | 9.07 | 9.07 | 8,689,700 |
30 Jan 2024 | 9.03 | 9.18 | 8.96 | 8.98 | 8.98 | 6,243,000 |
29 Jan 2024 | 9.51 | 9.54 | 9.12 | 9.42 | 9.42 | 6,145,100 |
26 Jan 2024 | 9.39 | 9.68 | 9.38 | 9.55 | 9.55 | 3,255,800 |
25 Jan 2024 | 9.94 | 9.99 | 9.60 | 9.64 | 9.64 | 6,987,100 |
24 Jan 2024 | 10.65 | 10.72 | 9.87 | 10.01 | 10.01 | 12,202,000 |
23 Jan 2024 | 9.91 | 10.65 | 9.78 | 10.05 | 10.05 | 22,059,400 |
22 Jan 2024 | 8.90 | 9.38 | 8.80 | 9.21 | 9.21 | 8,079,300 |
19 Jan 2024 | 9.48 | 9.51 | 9.13 | 9.41 | 9.41 | 9,084,400 |
18 Jan 2024 | 9.97 | 10.06 | 9.64 | 9.70 | 9.70 | 5,085,000 |
17 Jan 2024 | 9.50 | 9.89 | 9.49 | 9.81 | 9.81 | 7,008,200 |
16 Jan 2024 | 10.33 | 10.40 | 9.94 | 10.04 | 10.04 | 7,232,800 |
12 Jan 2024 | 10.84 | 10.98 | 10.64 | 10.65 | 10.65 | 3,272,800 |
11 Jan 2024 | 11.04 | 11.13 | 10.65 | 10.90 | 10.90 | 5,548,300 |
10 Jan 2024 | 10.93 | 11.02 | 10.72 | 10.78 | 10.78 | 3,554,900 |
09 Jan 2024 | 10.85 | 10.96 | 10.81 | 10.85 | 10.85 | 3,711,400 |
08 Jan 2024 | 10.78 | 11.17 | 10.76 | 11.12 | 11.12 | 4,345,900 |
05 Jan 2024 | 11.58 | 11.58 | 11.08 | 11.12 | 11.12 | 7,333,800 |
04 Jan 2024 | 11.91 | 12.00 | 11.69 | 11.69 | 11.69 | 4,737,100 |
03 Jan 2024 | 11.61 | 12.09 | 11.49 | 12.07 | 12.07 | 6,399,500 |
02 Jan 2024 | 11.94 | 11.96 | 11.55 | 11.61 | 11.61 | 5,679,500 |
29 Dec 2023 | 12.06 | 12.32 | 11.91 | 12.17 | 12.17 | 6,454,700 |
28 Dec 2023 | 11.57 | 12.25 | 11.50 | 11.84 | 11.84 | 11,959,300 |
27 Dec 2023 | 11.15 | 11.21 | 10.97 | 11.12 | 11.12 | 4,669,300 |
26 Dec 2023 | 11.25 | 11.37 | 11.09 | 11.22 | 11.22 | 3,155,200 |
22 Dec 2023 | 10.42 | 11.28 | 10.41 | 11.00 | 11.00 | 9,843,700 |
21 Dec 2023 | 11.41 | 11.58 | 11.26 | 11.57 | 11.57 | 4,236,200 |
20 Dec 2023 | 11.42 | 11.60 | 10.99 | 11.00 | 11.00 | 6,687,400 |
19 Dec 2023 | 11.43 | 11.85 | 11.43 | 11.79 | 11.79 | 3,795,800 |
18 Dec 2023 | 11.69 | 11.71 | 11.32 | 11.41 | 11.41 | 5,561,200 |
15 Dec 2023 | 12.27 | 12.30 | 11.90 | 11.96 | 11.96 | 5,736,200 |
14 Dec 2023 | 12.08 | 12.21 | 11.83 | 12.01 | 12.01 | 8,306,300 |
13 Dec 2023 | 12.14 | 12.25 | 11.78 | 12.21 | 12.21 | 7,066,200 |
12 Dec 2023 | 12.25 | 12.31 | 12.06 | 12.28 | 12.28 | 3,354,800 |
11 Dec 2023 | 11.84 | 12.27 | 11.77 | 12.22 | 12.22 | 3,199,900 |
08 Dec 2023 | 12.00 | 12.04 | 11.79 | 11.93 | 11.93 | 3,216,600 |
07 Dec 2023 | 11.86 | 12.10 | 11.81 | 12.00 | 12.00 | 3,696,900 |
06 Dec 2023 | 11.80 | 11.95 | 11.67 | 11.74 | 11.74 | 6,124,100 |
05 Dec 2023 | 11.25 | 11.48 | 11.22 | 11.41 | 11.41 | 3,286,600 |
04 Dec 2023 | 11.23 | 11.56 | 11.13 | 11.53 | 11.53 | 5,411,800 |
01 Dec 2023 | 11.15 | 11.57 | 10.92 | 11.51 | 11.51 | 8,593,400 |
30 Nov 2023 | 11.56 | 11.58 | 11.22 | 11.33 | 11.33 | 11,341,400 |
29 Nov 2023 | 12.90 | 12.93 | 11.61 | 11.86 | 11.86 | 24,348,500 |
28 Nov 2023 | 13.43 | 13.58 | 13.22 | 13.34 | 13.34 | 7,962,600 |
27 Nov 2023 | 13.98 | 13.98 | 13.67 | 13.69 | 13.69 | 3,584,300 |
24 Nov 2023 | 13.93 | 14.18 | 13.89 | 14.14 | 14.14 | 1,745,200 |
22 Nov 2023 | 14.20 | 14.29 | 13.91 | 14.01 | 14.01 | 2,367,500 |
21 Nov 2023 | 14.35 | 14.45 | 14.00 | 14.16 | 14.16 | 4,751,600 |
20 Nov 2023 | 14.20 | 14.91 | 14.17 | 14.57 | 14.57 | 5,625,700 |
17 Nov 2023 | 13.98 | 14.27 | 13.72 | 13.99 | 13.99 | 4,810,000 |
16 Nov 2023 | 14.33 | 14.50 | 13.88 | 14.04 | 14.04 | 8,522,500 |
15 Nov 2023 | 15.13 | 15.65 | 14.86 | 15.20 | 15.20 | 6,752,400 |
14 Nov 2023 | 14.77 | 14.88 | 14.40 | 14.79 | 14.79 | 6,191,500 |
13 Nov 2023 | 14.45 | 14.57 | 14.06 | 14.35 | 14.35 | 3,415,900 |
10 Nov 2023 | 14.10 | 14.21 | 13.80 | 14.16 | 14.16 | 3,909,600 |
09 Nov 2023 | 14.64 | 14.81 | 14.13 | 14.20 | 14.20 | 5,316,700 |
08 Nov 2023 | 14.42 | 14.86 | 14.40 | 14.55 | 14.55 | 5,175,700 |
07 Nov 2023 | 14.74 | 14.77 | 14.15 | 14.40 | 14.40 | 7,034,700 |
06 Nov 2023 | 15.10 | 15.13 | 14.41 | 14.54 | 14.54 | 7,575,300 |
03 Nov 2023 | 14.49 | 14.85 | 14.45 | 14.69 | 14.69 | 6,113,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |