Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 14.70 | 14.74 | 14.61 | 14.65 | 14.65 | 4,943,111 |
27 Mar 2024 | 14.45 | 14.78 | 14.42 | 14.61 | 14.61 | 10,898,940 |
26 Mar 2024 | 14.14 | 14.29 | 14.14 | 14.23 | 14.23 | 4,641,109 |
25 Mar 2024 | 14.15 | 14.23 | 14.09 | 14.15 | 14.15 | 4,628,511 |
22 Mar 2024 | 13.98 | 14.20 | 13.96 | 14.18 | 14.18 | 8,343,995 |
21 Mar 2024 | 13.89 | 13.99 | 13.79 | 13.99 | 13.99 | 10,433,119 |
20 Mar 2024 | 13.68 | 13.76 | 13.53 | 13.64 | 13.64 | 7,979,990 |
19 Mar 2024 | 13.49 | 13.85 | 13.48 | 13.74 | 13.74 | 8,986,409 |
18 Mar 2024 | 13.58 | 13.64 | 13.38 | 13.51 | 13.51 | 8,358,461 |
15 Mar 2024 | 13.50 | 13.79 | 13.48 | 13.63 | 13.63 | 23,819,088 |
14 Mar 2024 | 13.55 | 13.71 | 13.43 | 13.54 | 13.54 | 9,192,424 |
13 Mar 2024 | 13.60 | 13.75 | 13.53 | 13.58 | 13.58 | 8,909,133 |
12 Mar 2024 | 13.16 | 13.70 | 13.13 | 13.62 | 13.62 | 17,525,771 |
11 Mar 2024 | 12.71 | 13.05 | 12.70 | 13.01 | 13.01 | 10,985,870 |
08 Mar 2024 | 12.75 | 12.88 | 12.72 | 12.80 | 12.80 | 8,319,921 |
07 Mar 2024 | 12.51 | 12.74 | 12.51 | 12.71 | 12.71 | 8,177,434 |
06 Mar 2024 | 12.60 | 12.70 | 12.46 | 12.56 | 12.56 | 9,760,464 |
05 Mar 2024 | 12.51 | 12.69 | 12.38 | 12.63 | 12.63 | 8,596,291 |
04 Mar 2024 | 12.56 | 12.62 | 12.40 | 12.60 | 12.60 | 7,538,086 |
01 Mar 2024 | 12.40 | 12.60 | 12.28 | 12.57 | 12.57 | 13,296,184 |
29 Feb 2024 | 12.37 | 12.46 | 12.35 | 12.36 | 12.36 | 8,249,448 |
28 Feb 2024 | 12.41 | 12.44 | 12.32 | 12.40 | 12.40 | 4,029,251 |
27 Feb 2024 | 12.25 | 12.41 | 12.15 | 12.38 | 12.38 | 5,482,863 |
26 Feb 2024 | 12.37 | 12.42 | 12.28 | 12.30 | 12.30 | 4,469,550 |
23 Feb 2024 | 12.27 | 12.43 | 12.22 | 12.39 | 12.39 | 6,798,112 |
22 Feb 2024 | 12.10 | 12.33 | 12.04 | 12.25 | 12.25 | 11,347,640 |
21 Feb 2024 | 11.97 | 12.10 | 11.88 | 11.99 | 11.99 | 5,728,487 |
20 Feb 2024 | 11.97 | 11.97 | 11.80 | 11.95 | 11.95 | 5,167,901 |
19 Feb 2024 | 12.01 | 12.05 | 11.94 | 12.00 | 12.00 | 2,808,687 |
16 Feb 2024 | 12.09 | 12.26 | 11.98 | 11.98 | 11.98 | 7,746,548 |
15 Feb 2024 | 11.99 | 12.07 | 11.73 | 12.01 | 12.01 | 9,204,247 |
14 Feb 2024 | 11.84 | 12.05 | 11.83 | 11.93 | 11.93 | 5,774,279 |
13 Feb 2024 | 11.90 | 12.00 | 11.77 | 11.88 | 11.88 | 6,408,553 |
12 Feb 2024 | 11.65 | 11.89 | 11.65 | 11.87 | 11.87 | 5,362,999 |
09 Feb 2024 | 11.61 | 11.73 | 11.52 | 11.60 | 11.60 | 6,844,334 |
08 Feb 2024 | 11.66 | 11.77 | 11.61 | 11.61 | 11.61 | 7,236,723 |
07 Feb 2024 | 12.26 | 12.26 | 11.60 | 11.60 | 11.60 | 17,695,359 |
06 Feb 2024 | 12.54 | 12.57 | 12.27 | 12.29 | 12.29 | 9,053,068 |
05 Feb 2024 | 12.90 | 12.92 | 12.45 | 12.47 | 12.47 | 10,408,962 |
02 Feb 2024 | 12.57 | 12.83 | 12.49 | 12.83 | 12.83 | 15,314,180 |
01 Feb 2024 | 12.01 | 12.74 | 12.00 | 12.39 | 12.39 | 27,542,515 |
31 Jan 2024 | 12.04 | 12.19 | 11.92 | 12.03 | 12.03 | 11,304,882 |
30 Jan 2024 | 12.00 | 12.12 | 11.97 | 12.10 | 12.10 | 5,559,216 |
29 Jan 2024 | 12.06 | 12.09 | 11.94 | 11.98 | 11.98 | 5,732,866 |
26 Jan 2024 | 12.05 | 12.14 | 11.99 | 12.08 | 12.08 | 5,529,279 |
25 Jan 2024 | 12.12 | 12.17 | 12.03 | 12.08 | 12.08 | 6,119,072 |
24 Jan 2024 | 12.08 | 12.22 | 12.06 | 12.16 | 12.16 | 6,821,777 |
23 Jan 2024 | 11.99 | 12.04 | 11.93 | 11.99 | 11.99 | 5,826,782 |
22 Jan 2024 | 11.94 | 12.01 | 11.88 | 11.94 | 11.94 | 5,082,769 |
19 Jan 2024 | 12.00 | 12.02 | 11.79 | 11.81 | 11.81 | 4,497,713 |
18 Jan 2024 | 11.82 | 11.98 | 11.78 | 11.91 | 11.91 | 4,912,645 |
17 Jan 2024 | 11.65 | 11.83 | 11.56 | 11.83 | 11.83 | 6,389,241 |
16 Jan 2024 | 11.72 | 11.88 | 11.58 | 11.88 | 11.88 | 8,031,647 |
15 Jan 2024 | 12.09 | 12.13 | 11.92 | 11.94 | 11.94 | 5,375,535 |
12 Jan 2024 | 12.21 | 12.29 | 12.02 | 12.05 | 12.05 | 10,497,746 |
11 Jan 2024 | 12.80 | 12.80 | 12.13 | 12.20 | 12.20 | 15,764,424 |
10 Jan 2024 | 12.67 | 12.75 | 12.63 | 12.75 | 12.75 | 7,489,778 |
09 Jan 2024 | 12.73 | 12.85 | 12.64 | 12.70 | 12.70 | 7,822,558 |
08 Jan 2024 | 12.51 | 12.72 | 12.49 | 12.71 | 12.71 | 7,111,072 |
05 Jan 2024 | 12.43 | 12.64 | 12.30 | 12.57 | 12.57 | 9,951,887 |
04 Jan 2024 | 12.28 | 12.52 | 12.26 | 12.52 | 12.52 | 7,808,824 |
03 Jan 2024 | 12.50 | 12.55 | 12.18 | 12.25 | 12.25 | 9,865,135 |
02 Jan 2024 | 12.36 | 12.52 | 12.34 | 12.48 | 12.48 | 8,226,049 |
29 Dec 2023 | 12.30 | 12.39 | 12.29 | 12.36 | 12.36 | 3,143,634 |
28 Dec 2023 | 12.41 | 12.47 | 12.29 | 12.31 | 12.31 | 3,789,328 |
27 Dec 2023 | 12.41 | 12.45 | 12.35 | 12.40 | 12.40 | 3,270,113 |
22 Dec 2023 | 12.28 | 12.40 | 12.27 | 12.38 | 12.38 | 5,764,240 |
21 Dec 2023 | 12.19 | 12.33 | 12.19 | 12.28 | 12.28 | 6,758,155 |
20 Dec 2023 | 12.15 | 12.36 | 12.12 | 12.30 | 12.30 | 10,190,846 |
19 Dec 2023 | 11.93 | 12.04 | 11.90 | 12.04 | 12.04 | 6,058,916 |
18 Dec 2023 | 12.02 | 12.05 | 11.84 | 11.99 | 11.99 | 7,888,362 |
15 Dec 2023 | 11.98 | 12.30 | 11.96 | 12.10 | 12.10 | 21,167,303 |
14 Dec 2023 | 11.94 | 11.97 | 11.82 | 11.97 | 11.97 | 13,119,238 |
13 Dec 2023 | 11.90 | 11.92 | 11.76 | 11.83 | 11.83 | 6,192,554 |
12 Dec 2023 | 11.93 | 11.95 | 11.80 | 11.93 | 11.93 | 10,008,714 |
11 Dec 2023 | 11.80 | 11.92 | 11.79 | 11.90 | 11.90 | 9,075,458 |
08 Dec 2023 | 11.57 | 11.85 | 11.56 | 11.82 | 11.82 | 10,563,460 |
07 Dec 2023 | 11.59 | 11.60 | 11.43 | 11.57 | 11.57 | 9,086,918 |
06 Dec 2023 | 11.58 | 11.71 | 11.43 | 11.67 | 11.67 | 10,999,294 |
05 Dec 2023 | 11.48 | 11.59 | 11.45 | 11.57 | 11.57 | 7,197,260 |
04 Dec 2023 | 11.50 | 11.59 | 11.47 | 11.53 | 11.53 | 5,525,716 |
01 Dec 2023 | 11.50 | 11.54 | 11.43 | 11.52 | 11.52 | 6,776,813 |
30 Nov 2023 | 11.33 | 11.65 | 11.33 | 11.43 | 11.43 | 14,472,827 |
29 Nov 2023 | 11.03 | 11.31 | 11.00 | 11.27 | 11.27 | 9,561,223 |
28 Nov 2023 | 11.00 | 11.11 | 10.90 | 11.09 | 11.09 | 4,447,592 |
27 Nov 2023 | 11.07 | 11.15 | 11.05 | 11.05 | 11.05 | 4,675,058 |
24 Nov 2023 | 11.15 | 11.19 | 11.08 | 11.10 | 11.10 | 3,585,519 |
23 Nov 2023 | 11.09 | 11.13 | 11.04 | 11.11 | 11.11 | 3,374,019 |
22 Nov 2023 | 11.20 | 11.22 | 11.09 | 11.12 | 11.12 | 4,878,335 |
21 Nov 2023 | 11.22 | 11.33 | 11.17 | 11.19 | 11.19 | 9,224,241 |
20 Nov 2023 | 11.22 | 11.31 | 11.13 | 11.29 | 11.29 | 9,682,416 |
17 Nov 2023 | 10.93 | 11.18 | 10.92 | 11.17 | 11.17 | 15,043,196 |
16 Nov 2023 | 10.86 | 10.96 | 10.82 | 10.89 | 10.89 | 8,068,646 |
15 Nov 2023 | 10.68 | 10.94 | 10.66 | 10.92 | 10.92 | 13,636,557 |
14 Nov 2023 | 10.60 | 10.77 | 10.52 | 10.72 | 10.72 | 17,805,217 |
13 Nov 2023 | 10.53 | 10.62 | 10.50 | 10.61 | 10.61 | 8,327,626 |
10 Nov 2023 | 10.51 | 10.53 | 10.42 | 10.50 | 10.50 | 9,615,267 |
09 Nov 2023 | 10.53 | 10.57 | 10.43 | 10.54 | 10.54 | 6,251,364 |
08 Nov 2023 | 10.47 | 10.59 | 10.39 | 10.54 | 10.54 | 6,169,784 |
07 Nov 2023 | 10.55 | 10.60 | 10.44 | 10.52 | 10.52 | 7,368,904 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |