Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 12.58 | 12.96 | 12.57 | 12.96 | 12.96 | 7,927,700 |
26 Mar 2024 | 12.54 | 12.61 | 12.45 | 12.55 | 12.55 | 6,321,300 |
25 Mar 2024 | 12.75 | 12.77 | 12.44 | 12.52 | 12.52 | 10,298,900 |
22 Mar 2024 | 12.82 | 12.88 | 12.70 | 12.73 | 12.73 | 6,866,400 |
21 Mar 2024 | 12.66 | 12.89 | 12.63 | 12.85 | 12.85 | 12,899,300 |
20 Mar 2024 | 12.45 | 12.68 | 12.38 | 12.67 | 12.67 | 11,720,700 |
19 Mar 2024 | 12.34 | 12.54 | 12.28 | 12.45 | 12.45 | 6,499,500 |
18 Mar 2024 | 12.32 | 12.46 | 12.20 | 12.36 | 12.36 | 6,227,100 |
15 Mar 2024 | 12.37 | 12.53 | 12.29 | 12.34 | 12.34 | 15,954,800 |
14 Mar 2024 | 12.34 | 12.54 | 12.28 | 12.44 | 12.44 | 11,313,500 |
13 Mar 2024 | 11.99 | 12.41 | 11.99 | 12.28 | 12.28 | 8,414,400 |
12 Mar 2024 | 12.09 | 12.18 | 11.93 | 11.99 | 11.99 | 6,890,900 |
11 Mar 2024 | 11.86 | 12.12 | 11.81 | 12.10 | 12.10 | 6,080,100 |
08 Mar 2024 | 11.79 | 11.91 | 11.60 | 11.85 | 11.85 | 10,660,000 |
07 Mar 2024 | 11.61 | 11.98 | 11.61 | 11.81 | 11.81 | 12,920,000 |
06 Mar 2024 | 11.79 | 11.81 | 11.62 | 11.70 | 11.70 | 10,871,800 |
05 Mar 2024 | 11.62 | 12.02 | 11.58 | 11.78 | 11.78 | 12,737,800 |
04 Mar 2024 | 12.06 | 12.09 | 11.50 | 11.69 | 11.69 | 20,910,900 |
01 Mar 2024 | 11.92 | 12.11 | 11.79 | 12.06 | 12.06 | 13,451,300 |
29 Feb 2024 | 11.99 | 12.03 | 11.76 | 11.95 | 11.95 | 21,260,600 |
28 Feb 2024 | 11.94 | 12.03 | 11.88 | 11.91 | 11.91 | 8,021,100 |
27 Feb 2024 | 11.95 | 12.04 | 11.91 | 11.96 | 11.96 | 6,533,300 |
26 Feb 2024 | 12.17 | 12.24 | 11.92 | 12.01 | 12.01 | 8,269,800 |
23 Feb 2024 | 11.93 | 12.25 | 11.88 | 12.22 | 12.22 | 8,523,100 |
22 Feb 2024 | 11.90 | 12.03 | 11.85 | 11.93 | 11.93 | 6,446,800 |
21 Feb 2024 | 11.88 | 12.10 | 11.84 | 11.95 | 11.95 | 8,035,300 |
20 Feb 2024 | 11.92 | 11.99 | 11.73 | 11.94 | 11.94 | 13,649,600 |
16 Feb 2024 | 12.30 | 12.33 | 12.12 | 12.15 | 12.15 | 9,857,000 |
15 Feb 2024 | 12.42 | 12.62 | 12.31 | 12.35 | 12.35 | 16,321,700 |
14 Feb 2024 | 12.31 | 12.74 | 12.05 | 12.55 | 12.55 | 20,310,000 |
13 Feb 2024 | 12.13 | 12.13 | 11.75 | 11.82 | 11.82 | 18,679,300 |
12 Feb 2024 | 12.18 | 12.46 | 12.14 | 12.42 | 12.42 | 12,580,600 |
09 Feb 2024 | 12.03 | 12.13 | 11.83 | 12.09 | 12.09 | 15,226,300 |
08 Feb 2024 | 12.33 | 12.39 | 12.12 | 12.18 | 12.18 | 17,373,700 |
07 Feb 2024 | 12.44 | 12.50 | 12.33 | 12.37 | 12.37 | 16,398,300 |
06 Feb 2024 | 12.26 | 12.57 | 12.24 | 12.42 | 12.42 | 19,536,200 |
05 Feb 2024 | 12.27 | 12.30 | 11.92 | 12.15 | 12.15 | 17,522,500 |
02 Feb 2024 | 12.14 | 12.35 | 12.03 | 12.28 | 12.28 | 19,884,200 |
01 Feb 2024 | 12.12 | 12.30 | 12.07 | 12.30 | 12.30 | 12,987,800 |
31 Jan 2024 | 12.05 | 12.22 | 11.99 | 12.00 | 12.00 | 15,339,100 |
30 Jan 2024 | 12.01 | 12.20 | 12.01 | 12.07 | 12.07 | 10,361,500 |
29 Jan 2024 | 11.83 | 12.16 | 11.77 | 12.09 | 12.09 | 9,828,800 |
26 Jan 2024 | 11.98 | 12.08 | 11.91 | 11.93 | 11.93 | 10,901,800 |
25 Jan 2024 | 11.94 | 12.05 | 11.81 | 11.94 | 11.94 | 13,380,200 |
24 Jan 2024 | 12.02 | 12.05 | 11.82 | 11.83 | 11.83 | 8,750,200 |
23 Jan 2024 | 11.82 | 11.89 | 11.68 | 11.86 | 11.86 | 9,462,400 |
22 Jan 2024 | 11.70 | 11.90 | 11.66 | 11.73 | 11.73 | 9,100,900 |
19 Jan 2024 | 11.53 | 11.67 | 11.45 | 11.65 | 11.65 | 9,350,200 |
18 Jan 2024 | 11.48 | 11.62 | 11.43 | 11.57 | 11.57 | 10,148,700 |
17 Jan 2024 | 11.54 | 11.59 | 11.38 | 11.42 | 11.42 | 13,816,200 |
16 Jan 2024 | 11.29 | 11.58 | 11.28 | 11.46 | 11.46 | 11,487,800 |
12 Jan 2024 | 11.69 | 11.80 | 11.47 | 11.49 | 11.49 | 12,102,700 |
11 Jan 2024 | 11.68 | 11.85 | 11.58 | 11.62 | 11.62 | 16,034,200 |
10 Jan 2024 | 11.87 | 11.94 | 11.73 | 11.82 | 11.82 | 12,698,300 |
09 Jan 2024 | 12.19 | 12.21 | 11.92 | 11.95 | 11.95 | 16,408,000 |
08 Jan 2024 | 11.90 | 12.30 | 11.90 | 12.29 | 12.29 | 15,543,200 |
05 Jan 2024 | 11.79 | 12.30 | 11.77 | 12.06 | 12.06 | 19,512,200 |
04 Jan 2024 | 11.94 | 12.04 | 11.89 | 11.90 | 11.90 | 15,291,800 |
03 Jan 2024 | 11.97 | 12.17 | 11.82 | 11.95 | 11.95 | 18,987,300 |
02 Jan 2024 | 12.13 | 12.42 | 12.10 | 12.16 | 12.16 | 19,803,800 |
29 Dec 2023 | 12.29 | 12.29 | 12.12 | 12.18 | 12.18 | 11,220,000 |
28 Dec 2023 | 12.12 | 12.16 | 12.06 | 12.08 | 12.08 | 7,783,900 |
27 Dec 2023 | 12.01 | 12.19 | 12.01 | 12.12 | 12.12 | 19,008,500 |
26 Dec 2023 | 12.02 | 12.10 | 11.96 | 12.03 | 12.03 | 5,197,400 |
22 Dec 2023 | 11.91 | 12.07 | 11.90 | 11.98 | 11.98 | 9,193,100 |
21 Dec 2023 | 11.82 | 11.90 | 11.68 | 11.90 | 11.90 | 12,715,600 |
20 Dec 2023 | 11.87 | 11.94 | 11.65 | 11.67 | 11.67 | 13,351,900 |
19 Dec 2023 | 11.64 | 11.93 | 11.63 | 11.91 | 11.91 | 25,640,100 |
18 Dec 2023 | 11.44 | 11.61 | 11.39 | 11.60 | 11.60 | 17,914,900 |
15 Dec 2023 | 11.76 | 11.81 | 11.45 | 11.48 | 11.48 | 38,551,000 |
14 Dec 2023 | 11.35 | 11.82 | 11.35 | 11.75 | 11.75 | 28,764,900 |
13 Dec 2023 | 10.95 | 11.41 | 10.83 | 11.41 | 11.41 | 13,233,600 |
12 Dec 2023 | 11.04 | 11.04 | 10.88 | 10.98 | 10.98 | 10,052,000 |
11 Dec 2023 | 11.05 | 11.14 | 11.01 | 11.09 | 11.09 | 17,942,200 |
08 Dec 2023 | 10.89 | 11.13 | 10.89 | 11.11 | 11.11 | 12,948,500 |
07 Dec 2023 | 10.98 | 11.01 | 10.86 | 10.92 | 10.92 | 15,828,700 |
06 Dec 2023 | 10.99 | 11.23 | 10.94 | 10.96 | 10.96 | 22,566,100 |
05 Dec 2023 | 10.89 | 11.00 | 10.82 | 10.96 | 10.96 | 15,100,100 |
04 Dec 2023 | 10.96 | 11.05 | 10.85 | 10.97 | 10.97 | 15,801,000 |
01 Dec 2023 | 10.82 | 11.31 | 10.76 | 11.18 | 11.18 | 22,756,300 |
30 Nov 2023 | 10.57 | 10.79 | 10.46 | 10.74 | 10.74 | 82,922,400 |
29 Nov 2023 | 10.52 | 10.81 | 10.52 | 10.69 | 10.69 | 23,469,400 |
28 Nov 2023 | 10.51 | 10.64 | 10.38 | 10.52 | 10.52 | 15,457,100 |
27 Nov 2023 | 10.26 | 10.50 | 10.20 | 10.47 | 10.47 | 14,644,000 |
24 Nov 2023 | 10.10 | 10.32 | 10.10 | 10.23 | 10.23 | 5,290,100 |
22 Nov 2023 | 9.90 | 10.13 | 9.84 | 10.10 | 10.10 | 11,503,000 |
21 Nov 2023 | 10.02 | 10.15 | 10.02 | 10.09 | 10.09 | 11,030,300 |
20 Nov 2023 | 10.41 | 10.54 | 10.32 | 10.33 | 10.33 | 14,338,400 |
17 Nov 2023 | 10.17 | 10.37 | 10.09 | 10.34 | 10.34 | 11,775,900 |
16 Nov 2023 | 10.23 | 10.26 | 9.98 | 10.02 | 10.02 | 11,082,500 |
15 Nov 2023 | 10.12 | 10.47 | 10.12 | 10.34 | 10.34 | 21,458,900 |
14 Nov 2023 | 10.04 | 10.25 | 10.01 | 10.20 | 10.20 | 12,555,500 |
13 Nov 2023 | 9.85 | 9.88 | 9.77 | 9.80 | 9.80 | 9,729,100 |
10 Nov 2023 | 10.00 | 10.03 | 9.84 | 9.96 | 9.96 | 8,850,700 |
09 Nov 2023 | 10.33 | 10.36 | 10.14 | 10.15 | 10.15 | 8,682,900 |
08 Nov 2023 | 10.30 | 10.44 | 10.23 | 10.25 | 10.25 | 8,330,500 |
07 Nov 2023 | 10.19 | 10.49 | 9.94 | 10.14 | 10.14 | 21,519,000 |
06 Nov 2023 | 11.57 | 11.58 | 11.32 | 11.34 | 11.34 | 8,448,800 |
03 Nov 2023 | 11.47 | 11.67 | 11.43 | 11.58 | 11.58 | 4,514,900 |
02 Nov 2023 | 11.27 | 11.35 | 11.14 | 11.26 | 11.26 | 5,194,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |