Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 13.15 | 13.32 | 13.10 | 13.29 | 13.29 | 286,818 |
27 Mar 2024 | 12.89 | 13.15 | 12.89 | 13.15 | 13.15 | 242,373 |
26 Mar 2024 | 12.89 | 12.96 | 12.81 | 12.88 | 12.88 | 146,471 |
25 Mar 2024 | 12.60 | 12.97 | 12.60 | 12.83 | 12.83 | 387,482 |
22 Mar 2024 | 12.53 | 12.65 | 12.53 | 12.63 | 12.63 | 159,155 |
21 Mar 2024 | 12.55 | 12.55 | 12.40 | 12.50 | 12.50 | 191,500 |
20 Mar 2024 | 12.33 | 12.51 | 12.32 | 12.50 | 12.50 | 150,936 |
19 Mar 2024 | 12.45 | 12.48 | 12.33 | 12.37 | 12.37 | 183,318 |
18 Mar 2024 | 12.41 | 12.50 | 12.37 | 12.47 | 12.47 | 167,850 |
15 Mar 2024 | 12.40 | 12.57 | 12.32 | 12.42 | 12.42 | 308,455 |
14 Mar 2024 | 12.59 | 12.64 | 12.37 | 12.37 | 12.37 | 210,343 |
13 Mar 2024 | 12.71 | 12.71 | 12.58 | 12.61 | 12.61 | 115,122 |
12 Mar 2024 | 12.47 | 12.70 | 12.46 | 12.68 | 12.68 | 223,105 |
11 Mar 2024 | 12.60 | 12.63 | 12.26 | 12.46 | 12.46 | 591,058 |
08 Mar 2024 | 12.72 | 12.74 | 12.66 | 12.66 | 12.66 | 185,548 |
07 Mar 2024 | 12.69 | 12.77 | 12.68 | 12.70 | 12.70 | 168,371 |
06 Mar 2024 | 12.70 | 12.81 | 12.67 | 12.75 | 12.75 | 185,855 |
05 Mar 2024 | 12.83 | 12.86 | 12.68 | 12.72 | 12.72 | 300,105 |
04 Mar 2024 | 12.99 | 13.03 | 12.89 | 12.89 | 12.89 | 161,735 |
01 Mar 2024 | 13.08 | 13.13 | 12.95 | 13.00 | 13.00 | 120,330 |
29 Feb 2024 | 12.98 | 13.10 | 12.95 | 13.08 | 13.08 | 145,763 |
28 Feb 2024 | 13.03 | 13.03 | 12.95 | 12.95 | 12.95 | 100,344 |
27 Feb 2024 | 13.03 | 13.04 | 12.93 | 13.00 | 13.00 | 138,020 |
26 Feb 2024 | 13.06 | 13.09 | 12.94 | 13.00 | 13.00 | 182,076 |
23 Feb 2024 | 13.11 | 13.15 | 13.04 | 13.07 | 13.07 | 85,962 |
22 Feb 2024 | 13.13 | 13.24 | 13.03 | 13.12 | 13.12 | 149,686 |
21 Feb 2024 | 13.01 | 13.14 | 13.01 | 13.06 | 13.06 | 144,323 |
20 Feb 2024 | 13.16 | 13.19 | 13.04 | 13.06 | 13.06 | 125,278 |
19 Feb 2024 | 13.12 | 13.17 | 13.05 | 13.16 | 13.16 | 66,607 |
16 Feb 2024 | 13.19 | 13.21 | 13.10 | 13.10 | 13.10 | 94,794 |
15 Feb 2024 | 13.24 | 13.25 | 13.12 | 13.12 | 13.12 | 122,349 |
14 Feb 2024 | 13.14 | 13.21 | 13.08 | 13.20 | 13.20 | 121,597 |
13 Feb 2024 | 13.01 | 13.25 | 13.00 | 13.09 | 13.09 | 144,922 |
12 Feb 2024 | 12.86 | 13.19 | 12.85 | 13.10 | 13.10 | 160,636 |
09 Feb 2024 | 13.19 | 13.19 | 12.88 | 12.88 | 12.88 | 295,659 |
08 Feb 2024 | 13.06 | 13.18 | 12.96 | 13.15 | 13.15 | 124,630 |
07 Feb 2024 | 13.12 | 13.13 | 13.00 | 13.05 | 13.05 | 105,767 |
06 Feb 2024 | 12.91 | 13.02 | 12.84 | 13.02 | 13.02 | 119,708 |
05 Feb 2024 | 13.02 | 13.03 | 12.93 | 12.96 | 12.96 | 163,077 |
02 Feb 2024 | 13.01 | 13.08 | 12.96 | 12.98 | 12.98 | 185,663 |
01 Feb 2024 | 13.00 | 13.06 | 12.96 | 13.00 | 13.00 | 234,650 |
31 Jan 2024 | 13.00 | 13.11 | 12.92 | 13.06 | 13.06 | 204,511 |
30 Jan 2024 | 13.24 | 13.24 | 12.98 | 13.00 | 13.00 | 264,740 |
29 Jan 2024 | 13.21 | 13.23 | 13.09 | 13.22 | 13.22 | 97,096 |
26 Jan 2024 | 13.10 | 13.25 | 13.08 | 13.21 | 13.21 | 139,999 |
25 Jan 2024 | 13.06 | 13.15 | 13.00 | 13.09 | 13.09 | 131,056 |
24 Jan 2024 | 13.05 | 13.18 | 13.05 | 13.09 | 13.09 | 151,571 |
23 Jan 2024 | 13.16 | 13.19 | 13.00 | 13.05 | 13.05 | 206,538 |
22 Jan 2024 | 13.00 | 13.21 | 12.96 | 13.12 | 13.12 | 256,291 |
19 Jan 2024 | 12.90 | 13.06 | 12.88 | 12.95 | 12.95 | 223,901 |
18 Jan 2024 | 12.99 | 13.01 | 12.84 | 12.89 | 12.89 | 181,279 |
17 Jan 2024 | 12.97 | 13.09 | 12.83 | 12.95 | 12.95 | 449,163 |
16 Jan 2024 | 13.00 | 13.22 | 12.97 | 13.09 | 13.09 | 276,392 |
15 Jan 2024 | 13.08 | 13.25 | 12.86 | 13.03 | 13.03 | 589,842 |
12 Jan 2024 | 13.70 | 13.75 | 13.02 | 13.19 | 13.19 | 1,632,896 |
11 Jan 2024 | 14.15 | 14.32 | 13.61 | 14.06 | 14.06 | 656,096 |
10 Jan 2024 | 14.34 | 14.35 | 14.13 | 14.13 | 14.13 | 124,241 |
09 Jan 2024 | 14.34 | 14.48 | 14.32 | 14.34 | 14.34 | 92,637 |
08 Jan 2024 | 14.18 | 14.33 | 14.11 | 14.31 | 14.31 | 133,965 |
05 Jan 2024 | 14.38 | 14.50 | 14.16 | 14.23 | 14.23 | 138,759 |
04 Jan 2024 | 14.24 | 14.52 | 14.23 | 14.48 | 14.48 | 99,399 |
03 Jan 2024 | 14.47 | 14.58 | 14.23 | 14.27 | 14.27 | 152,347 |
02 Jan 2024 | 14.16 | 14.45 | 14.12 | 14.45 | 14.45 | 164,080 |
29 Dec 2023 | 14.22 | 14.28 | 14.16 | 14.19 | 14.19 | 55,773 |
28 Dec 2023 | 14.26 | 14.32 | 14.19 | 14.22 | 14.22 | 62,866 |
27 Dec 2023 | 14.29 | 14.36 | 14.15 | 14.22 | 14.22 | 134,324 |
22 Dec 2023 | 14.28 | 14.39 | 14.20 | 14.30 | 14.30 | 132,820 |
21 Dec 2023 | 14.20 | 14.53 | 14.12 | 14.30 | 14.30 | 344,485 |
20 Dec 2023 | 13.90 | 14.52 | 13.88 | 14.25 | 14.25 | 452,582 |
19 Dec 2023 | 13.69 | 13.93 | 13.68 | 13.86 | 13.86 | 208,943 |
18 Dec 2023 | 13.81 | 13.83 | 13.69 | 13.74 | 13.74 | 145,977 |
15 Dec 2023 | 13.94 | 14.04 | 13.82 | 13.82 | 13.82 | 308,295 |
14 Dec 2023 | 14.03 | 14.21 | 13.90 | 13.95 | 13.95 | 155,628 |
13 Dec 2023 | 13.77 | 13.89 | 13.74 | 13.86 | 13.86 | 132,042 |
12 Dec 2023 | 13.89 | 13.89 | 13.69 | 13.81 | 13.81 | 141,274 |
11 Dec 2023 | 13.86 | 13.86 | 13.69 | 13.79 | 13.79 | 98,899 |
08 Dec 2023 | 13.88 | 13.88 | 13.70 | 13.87 | 13.87 | 110,335 |
07 Dec 2023 | 13.94 | 13.94 | 13.71 | 13.88 | 13.88 | 120,990 |
06 Dec 2023 | 13.99 | 14.04 | 13.92 | 13.96 | 13.96 | 85,068 |
05 Dec 2023 | 14.08 | 14.10 | 13.98 | 14.02 | 14.02 | 84,970 |
04 Dec 2023 | 14.18 | 14.24 | 14.00 | 14.07 | 14.07 | 130,634 |
01 Dec 2023 | 14.09 | 14.20 | 13.98 | 14.18 | 14.18 | 177,217 |
30 Nov 2023 | 14.03 | 14.11 | 13.97 | 14.06 | 14.06 | 194,655 |
29 Nov 2023 | 14.20 | 14.21 | 14.02 | 14.04 | 14.04 | 155,399 |
28 Nov 2023 | 14.22 | 14.24 | 14.06 | 14.09 | 14.09 | 118,414 |
27 Nov 2023 | 14.45 | 14.48 | 14.25 | 14.26 | 14.26 | 80,500 |
24 Nov 2023 | 14.40 | 14.47 | 14.23 | 14.43 | 14.43 | 60,095 |
23 Nov 2023 | 14.36 | 14.49 | 14.22 | 14.42 | 14.42 | 73,728 |
22 Nov 2023 | 14.44 | 14.51 | 14.33 | 14.33 | 14.33 | 99,831 |
21 Nov 2023 | 14.62 | 14.69 | 14.40 | 14.43 | 14.43 | 115,089 |
20 Nov 2023 | 14.71 | 14.85 | 14.64 | 14.69 | 14.69 | 155,404 |
17 Nov 2023 | 14.58 | 14.81 | 14.58 | 14.67 | 14.67 | 140,784 |
16 Nov 2023 | 14.97 | 14.97 | 14.52 | 14.59 | 14.59 | 165,119 |
15 Nov 2023 | 14.95 | 15.27 | 14.52 | 14.84 | 14.84 | 351,039 |
14 Nov 2023 | 14.76 | 15.07 | 14.75 | 14.94 | 14.94 | 151,567 |
13 Nov 2023 | 14.60 | 14.86 | 14.55 | 14.75 | 14.75 | 154,818 |
10 Nov 2023 | 14.70 | 14.75 | 14.48 | 14.56 | 14.56 | 106,198 |
09 Nov 2023 | 14.37 | 14.76 | 14.37 | 14.73 | 14.73 | 229,341 |
08 Nov 2023 | 14.31 | 14.42 | 14.18 | 14.34 | 14.34 | 121,651 |
07 Nov 2023 | 14.34 | 14.40 | 14.05 | 14.30 | 14.30 | 190,710 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |