Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 13.94 | 13.94 | 13.74 | 13.88 | 13.88 | 45,041 |
27 Mar 2024 | 14.07 | 14.09 | 13.87 | 13.87 | 13.87 | 23,288 |
26 Mar 2024 | 13.93 | 14.11 | 13.93 | 14.05 | 14.05 | 19,689 |
25 Mar 2024 | 13.71 | 14.06 | 13.77 | 13.88 | 13.88 | 89,762 |
22 Mar 2024 | 13.71 | 13.81 | 13.64 | 13.73 | 13.73 | 606 |
21 Mar 2024 | 13.52 | 13.85 | 13.54 | 13.75 | 13.75 | 11,802 |
20 Mar 2024 | 13.35 | 13.48 | 13.31 | 13.48 | 13.48 | 1,548 |
19 Mar 2024 | 13.17 | 13.35 | 13.13 | 13.35 | 13.35 | 1,697 |
18 Mar 2024 | 13.26 | 13.41 | 13.13 | 13.33 | 13.33 | 36,477 |
15 Mar 2024 | 13.23 | 13.33 | 13.22 | 13.32 | 13.32 | 70,414 |
14 Mar 2024 | 13.28 | 13.27 | 13.16 | 13.23 | 13.23 | 1,129 |
13 Mar 2024 | 13.13 | 13.31 | 13.11 | 13.21 | 13.21 | 6,503 |
12 Mar 2024 | 13.10 | 13.16 | 13.04 | 13.12 | 13.12 | 211,610 |
11 Mar 2024 | 13.28 | 13.20 | 13.02 | 13.14 | 13.14 | 8,905 |
08 Mar 2024 | 13.23 | 13.28 | 13.19 | 13.24 | 13.24 | 5,681 |
07 Mar 2024 | 13.22 | 13.35 | 13.11 | 13.26 | 13.26 | 1,143 |
06 Mar 2024 | 13.06 | 13.39 | 13.06 | 13.37 | 13.37 | 23,458 |
05 Mar 2024 | 12.95 | 13.03 | 12.94 | 12.94 | 12.94 | 1,560 |
04 Mar 2024 | 12.85 | 12.88 | 12.78 | 12.88 | 12.88 | 849 |
01 Mar 2024 | 12.84 | 12.91 | 12.75 | 12.82 | 12.82 | 100,351 |
29 Feb 2024 | 12.91 | 12.95 | 12.78 | 12.78 | 12.78 | 65,489 |
28 Feb 2024 | 13.06 | 13.02 | 12.82 | 12.87 | 12.87 | 70,496 |
27 Feb 2024 | 13.11 | 13.01 | 12.80 | 13.01 | 13.01 | 150,218 |
26 Feb 2024 | 13.21 | 13.20 | 12.99 | 12.99 | 12.99 | 395,401 |
23 Feb 2024 | 13.20 | 13.23 | 13.09 | 13.14 | 13.14 | 441,268 |
22 Feb 2024 | 13.24 | 13.46 | 13.23 | 13.29 | 13.29 | 13,083 |
21 Feb 2024 | 13.24 | 13.29 | 13.21 | 13.26 | 13.26 | 28,692 |
20 Feb 2024 | 13.04 | 13.17 | 13.02 | 13.17 | 13.17 | 66,017 |
19 Feb 2024 | 13.04 | 13.08 | 12.99 | 13.04 | 13.04 | 4,555 |
16 Feb 2024 | 12.99 | 13.10 | 12.95 | 13.09 | 13.09 | 19,326 |
15 Feb 2024 | 12.92 | 13.06 | 12.76 | 12.87 | 12.87 | 110,070 |
14 Feb 2024 | 12.76 | 12.94 | 12.74 | 12.89 | 12.89 | 7,464 |
13 Feb 2024 | 13.17 | 13.18 | 12.70 | 12.74 | 12.74 | 161,771 |
12 Feb 2024 | 12.98 | 13.15 | 12.98 | 13.14 | 13.14 | 12,284 |
09 Feb 2024 | 12.91 | 12.95 | 12.85 | 12.88 | 12.88 | 162,828 |
08 Feb 2024 | 13.00 | 12.96 | 12.82 | 12.92 | 12.92 | 76,475 |
07 Feb 2024 | 12.80 | 13.12 | 12.78 | 13.05 | 13.05 | 86,088 |
06 Feb 2024 | 13.11 | 13.44 | 12.44 | 12.85 | 12.85 | 87,988 |
05 Feb 2024 | 13.01 | 13.23 | 12.94 | 13.12 | 13.12 | 86,771 |
02 Feb 2024 | 13.15 | 13.23 | 12.94 | 12.94 | 12.94 | 15,851 |
01 Feb 2024 | 13.45 | 13.35 | 13.14 | 13.14 | 13.14 | 3,376 |
31 Jan 2024 | 13.38 | 13.59 | 13.29 | 13.49 | 13.49 | 3,724 |
30 Jan 2024 | 13.44 | 13.47 | 13.31 | 13.31 | 13.31 | 42,656 |
29 Jan 2024 | 13.89 | 13.64 | 13.14 | 13.37 | 13.37 | 99,380 |
26 Jan 2024 | 13.80 | 14.01 | 13.80 | 13.85 | 13.85 | 71,689 |
25 Jan 2024 | 13.73 | 13.80 | 13.62 | 13.74 | 13.74 | 640 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 13.91 | 14.02 | 13.73 | 13.76 | 13.76 | 10,075 |
19 Jan 2024 | 14.00 | 14.02 | 13.88 | 13.91 | 13.91 | 14,365 |
18 Jan 2024 | 13.90 | 14.13 | 13.80 | 13.93 | 13.93 | 53,585 |
17 Jan 2024 | 13.97 | 13.91 | 13.72 | 13.90 | 13.90 | 101,448 |
16 Jan 2024 | 13.97 | 14.06 | 13.78 | 13.96 | 13.96 | 102,911 |
15 Jan 2024 | 13.91 | 14.13 | 13.95 | 14.10 | 14.10 | 154,812 |
12 Jan 2024 | 13.84 | 14.01 | 13.85 | 13.97 | 13.97 | 120,990 |
11 Jan 2024 | 13.81 | 13.98 | 13.80 | 13.86 | 13.86 | 111,755 |
10 Jan 2024 | 13.61 | 13.98 | 13.77 | 13.86 | 13.86 | 546,756 |
09 Jan 2024 | 13.70 | 13.88 | 13.51 | 13.82 | 13.82 | 55,973 |
08 Jan 2024 | 13.53 | 13.73 | 13.57 | 13.66 | 13.66 | 481,448 |
05 Jan 2024 | 13.64 | 13.49 | 13.35 | 13.49 | 13.49 | 228,798 |
04 Jan 2024 | 13.39 | 13.61 | 13.37 | 13.61 | 13.61 | 23,171 |
03 Jan 2024 | 13.66 | 13.65 | 13.29 | 13.31 | 13.31 | 13,439 |
02 Jan 2024 | 13.62 | 13.77 | 13.51 | 13.70 | 13.70 | 37,150 |
29 Dec 2023 | 13.55 | 13.66 | 13.53 | 13.66 | 13.66 | 37,262 |
28 Dec 2023 | 13.53 | 13.65 | 13.52 | 13.58 | 13.58 | 51,528 |
27 Dec 2023 | 13.40 | 13.59 | 13.43 | 13.59 | 13.59 | 68,794 |
22 Dec 2023 | 13.39 | 13.49 | 13.30 | 13.42 | 13.42 | 90,689 |
21 Dec 2023 | 13.39 | 13.43 | 13.32 | 13.39 | 13.39 | 91,950 |
20 Dec 2023 | 13.43 | 13.55 | 13.38 | 13.45 | 13.45 | 115,748 |
19 Dec 2023 | 13.51 | 13.60 | 13.35 | 13.53 | 13.53 | 31,658 |
18 Dec 2023 | 13.74 | 13.74 | 13.49 | 13.74 | 13.74 | 533,530 |
15 Dec 2023 | 13.43 | 13.76 | 13.49 | 13.62 | 13.62 | 64,071 |
14 Dec 2023 | 13.49 | 13.81 | 13.15 | 13.39 | 13.39 | 88,570 |
13 Dec 2023 | 13.44 | 13.65 | 13.22 | 13.24 | 13.24 | 825,282 |
12 Dec 2023 | 13.63 | 13.65 | 13.32 | 13.51 | 13.51 | 169,150 |
11 Dec 2023 | 12.85 | 13.68 | 12.86 | 13.67 | 13.67 | 323,144 |
08 Dec 2023 | 12.74 | 12.94 | 12.80 | 12.92 | 12.92 | 33,285 |
07 Dec 2023 | 12.61 | 12.84 | 12.53 | 12.81 | 12.81 | 13,374 |
06 Dec 2023 | 12.44 | 12.61 | 12.44 | 12.61 | 12.61 | 56,659 |
05 Dec 2023 | 12.40 | 12.50 | 12.35 | 12.50 | 12.50 | 272,760 |
04 Dec 2023 | 12.34 | 12.44 | 12.30 | 12.44 | 12.44 | 105,875 |
01 Dec 2023 | 12.28 | 12.43 | 12.30 | 12.36 | 12.36 | 89,772 |
30 Nov 2023 | 12.27 | 12.36 | 12.18 | 12.35 | 12.35 | 160,048 |
29 Nov 2023 | 11.92 | 12.32 | 12.05 | 12.28 | 12.28 | 130,162 |
28 Nov 2023 | 12.03 | 11.97 | 11.84 | 11.95 | 11.95 | 10,085 |
27 Nov 2023 | 12.06 | 12.15 | 11.96 | 12.14 | 12.14 | 61,643 |
24 Nov 2023 | 11.94 | 12.11 | 11.95 | 12.10 | 12.10 | 72,537 |
23 Nov 2023 | 12.15 | 12.09 | 11.94 | 11.98 | 11.98 | 1,153 |
22 Nov 2023 | 12.12 | 12.26 | 12.04 | 12.15 | 12.15 | 288,254 |
21 Nov 2023 | 12.44 | 12.41 | 12.11 | 12.14 | 12.14 | 139,702 |
20 Nov 2023 | 12.39 | 12.52 | 12.35 | 12.41 | 12.41 | 435,239 |
17 Nov 2023 | 12.36 | 12.51 | 12.29 | 12.32 | 12.32 | 309,310 |
16 Nov 2023 | 12.50 | 12.55 | 12.32 | 12.32 | 12.32 | 145,233 |
15 Nov 2023 | 12.45 | 12.53 | 12.35 | 12.51 | 12.51 | 33,031 |
14 Nov 2023 | 12.02 | 12.49 | 12.03 | 12.47 | 12.47 | 85,906 |
13 Nov 2023 | 11.79 | 12.01 | 11.70 | 12.01 | 12.01 | 243,943 |
10 Nov 2023 | 11.79 | 11.84 | 11.72 | 11.76 | 11.76 | 17,711 |
09 Nov 2023 | 11.59 | 11.92 | 11.65 | 11.92 | 11.92 | 258,285 |
08 Nov 2023 | 11.38 | 11.65 | 11.23 | 11.56 | 11.56 | 39,735 |
07 Nov 2023 | 11.72 | 11.81 | 11.06 | 11.29 | 11.29 | 644,101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |