Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 12.44 | 12.56 | 12.28 | 12.34 | 12.34 | 23,030 |
16 Apr 2024 | 12.68 | 12.68 | 12.32 | 12.42 | 12.42 | 25,325 |
15 Apr 2024 | 13.14 | 13.24 | 12.76 | 12.82 | 12.82 | 20,188 |
12 Apr 2024 | 13.16 | 13.26 | 13.04 | 13.12 | 13.12 | 18,613 |
11 Apr 2024 | 13.10 | 13.32 | 12.94 | 13.16 | 13.16 | 27,305 |
10 Apr 2024 | 13.18 | 13.32 | 12.98 | 13.02 | 13.02 | 27,495 |
09 Apr 2024 | 13.06 | 13.32 | 13.00 | 13.20 | 13.20 | 17,364 |
08 Apr 2024 | 13.18 | 13.28 | 13.04 | 13.04 | 13.04 | 28,042 |
05 Apr 2024 | 13.50 | 13.50 | 13.12 | 13.12 | 13.12 | 12,929 |
04 Apr 2024 | 13.58 | 13.76 | 13.30 | 13.48 | 13.48 | 22,948 |
03 Apr 2024 | 13.22 | 13.58 | 13.00 | 13.44 | 13.44 | 23,959 |
02 Apr 2024 | 13.42 | 13.62 | 13.16 | 13.16 | 13.16 | 23,268 |
28 Mar 2024 | 13.35 | 13.47 | 13.11 | 13.44 | 13.44 | 19,270 |
27 Mar 2024 | 13.13 | 13.27 | 13.09 | 13.27 | 13.27 | 22,969 |
26 Mar 2024 | 13.35 | 13.36 | 12.97 | 13.10 | 13.10 | 24,785 |
25 Mar 2024 | 13.28 | 13.42 | 13.08 | 13.31 | 13.31 | 23,456 |
22 Mar 2024 | 13.32 | 13.56 | 13.32 | 13.32 | 13.32 | 30,755 |
21 Mar 2024 | 13.29 | 13.51 | 13.13 | 13.37 | 13.37 | 34,074 |
20 Mar 2024 | 13.00 | 13.17 | 12.94 | 13.07 | 13.07 | 31,393 |
19 Mar 2024 | 13.26 | 13.29 | 12.90 | 13.12 | 13.12 | 56,687 |
18 Mar 2024 | 13.31 | 13.51 | 13.04 | 13.30 | 13.30 | 58,105 |
15 Mar 2024 | 13.25 | 13.67 | 13.25 | 13.56 | 13.56 | 87,085 |
14 Mar 2024 | 13.62 | 13.62 | 13.32 | 13.32 | 13.32 | 17,399 |
13 Mar 2024 | 13.81 | 13.87 | 13.59 | 13.59 | 13.59 | 18,564 |
12 Mar 2024 | 13.63 | 13.84 | 13.40 | 13.78 | 13.78 | 31,907 |
11 Mar 2024 | 13.82 | 14.10 | 13.70 | 13.70 | 13.70 | 43,335 |
08 Mar 2024 | 13.83 | 14.38 | 13.80 | 14.04 | 14.04 | 47,059 |
07 Mar 2024 | 14.63 | 14.64 | 13.63 | 13.63 | 13.63 | 106,519 |
06 Mar 2024 | 15.04 | 15.48 | 14.89 | 15.33 | 15.33 | 39,552 |
05 Mar 2024 | 14.60 | 15.03 | 14.60 | 14.91 | 14.91 | 36,351 |
04 Mar 2024 | 15.00 | 15.06 | 14.34 | 14.54 | 14.54 | 39,118 |
01 Mar 2024 | 15.40 | 15.50 | 14.81 | 14.89 | 14.89 | 41,937 |
29 Feb 2024 | 15.30 | 15.48 | 15.30 | 15.34 | 15.34 | 36,071 |
28 Feb 2024 | 15.50 | 15.52 | 15.10 | 15.21 | 15.21 | 38,823 |
27 Feb 2024 | 15.65 | 15.68 | 15.32 | 15.46 | 15.46 | 26,081 |
26 Feb 2024 | 15.68 | 15.94 | 15.48 | 15.73 | 15.73 | 25,076 |
23 Feb 2024 | 15.75 | 15.91 | 15.61 | 15.75 | 15.75 | 28,075 |
22 Feb 2024 | 16.10 | 16.49 | 15.83 | 15.83 | 15.83 | 41,536 |
21 Feb 2024 | 16.95 | 17.00 | 15.80 | 15.99 | 15.99 | 56,387 |
20 Feb 2024 | 17.10 | 17.28 | 16.87 | 17.26 | 17.26 | 41,314 |
19 Feb 2024 | 16.45 | 17.03 | 16.45 | 16.95 | 16.95 | 38,805 |
16 Feb 2024 | 16.85 | 16.85 | 16.38 | 16.45 | 16.45 | 14,950 |
15 Feb 2024 | 16.31 | 16.60 | 16.00 | 16.60 | 16.60 | 33,577 |
14 Feb 2024 | 16.18 | 16.47 | 16.07 | 16.08 | 16.08 | 46,713 |
13 Feb 2024 | 16.30 | 16.55 | 16.04 | 16.09 | 16.09 | 39,102 |
12 Feb 2024 | 16.12 | 16.46 | 16.08 | 16.22 | 16.22 | 12,309 |
09 Feb 2024 | 15.71 | 16.03 | 15.45 | 15.95 | 15.95 | 28,530 |
08 Feb 2024 | 15.85 | 16.38 | 15.77 | 15.77 | 15.77 | 37,783 |
07 Feb 2024 | 16.25 | 16.43 | 15.86 | 15.95 | 15.95 | 36,761 |
06 Feb 2024 | 17.06 | 17.06 | 16.28 | 16.38 | 16.38 | 46,053 |
05 Feb 2024 | 16.87 | 17.25 | 16.81 | 17.06 | 17.06 | 55,527 |
02 Feb 2024 | 16.60 | 17.03 | 16.60 | 16.77 | 16.77 | 28,919 |
01 Feb 2024 | 16.87 | 17.09 | 16.45 | 16.60 | 16.60 | 43,117 |
31 Jan 2024 | 16.90 | 17.17 | 16.88 | 17.06 | 17.06 | 47,966 |
30 Jan 2024 | 16.80 | 16.80 | 16.24 | 16.78 | 16.78 | 42,489 |
29 Jan 2024 | 16.75 | 17.00 | 16.50 | 16.60 | 16.60 | 63,856 |
26 Jan 2024 | 16.35 | 17.15 | 16.05 | 16.60 | 16.60 | 138,137 |
25 Jan 2024 | 15.75 | 16.50 | 15.63 | 16.41 | 16.41 | 51,167 |
24 Jan 2024 | 15.28 | 15.64 | 15.18 | 15.60 | 15.60 | 31,138 |
23 Jan 2024 | 15.00 | 15.48 | 14.89 | 15.28 | 15.28 | 68,628 |
22 Jan 2024 | 14.90 | 15.00 | 14.52 | 14.95 | 14.95 | 64,311 |
19 Jan 2024 | 13.99 | 14.62 | 13.89 | 14.62 | 14.62 | 62,268 |
18 Jan 2024 | 13.59 | 14.00 | 13.57 | 13.98 | 13.98 | 22,345 |
17 Jan 2024 | 13.32 | 13.55 | 13.13 | 13.55 | 13.55 | 30,631 |
16 Jan 2024 | 13.64 | 14.02 | 13.21 | 13.32 | 13.32 | 41,812 |
15 Jan 2024 | 13.28 | 13.64 | 13.10 | 13.64 | 13.64 | 63,946 |
12 Jan 2024 | 12.27 | 13.00 | 12.08 | 13.00 | 13.00 | 57,934 |
11 Jan 2024 | 12.37 | 12.46 | 12.07 | 12.18 | 12.18 | 24,159 |
10 Jan 2024 | 12.48 | 12.63 | 12.30 | 12.30 | 12.30 | 21,259 |
09 Jan 2024 | 12.96 | 13.05 | 12.29 | 12.48 | 12.48 | 20,593 |
08 Jan 2024 | 12.87 | 12.94 | 12.60 | 12.90 | 12.90 | 15,662 |
05 Jan 2024 | 13.23 | 13.34 | 12.77 | 12.88 | 12.88 | 20,037 |
04 Jan 2024 | 13.10 | 13.35 | 13.06 | 13.19 | 13.19 | 19,460 |
03 Jan 2024 | 13.25 | 13.36 | 12.99 | 13.10 | 13.10 | 35,957 |
02 Jan 2024 | 13.78 | 13.89 | 13.31 | 13.31 | 13.31 | 41,868 |
29 Dec 2023 | 13.74 | 13.79 | 13.63 | 13.78 | 13.78 | 11,009 |
28 Dec 2023 | 13.80 | 13.80 | 13.50 | 13.68 | 13.68 | 37,012 |
27 Dec 2023 | 13.55 | 13.70 | 13.47 | 13.69 | 13.69 | 17,524 |
22 Dec 2023 | 13.36 | 13.55 | 13.32 | 13.54 | 13.54 | 7,816 |
21 Dec 2023 | 13.12 | 13.43 | 12.93 | 13.36 | 13.36 | 30,903 |
20 Dec 2023 | 12.50 | 13.17 | 12.50 | 13.15 | 13.15 | 53,119 |
19 Dec 2023 | 12.05 | 12.47 | 11.97 | 12.47 | 12.47 | 37,665 |
18 Dec 2023 | 12.40 | 12.40 | 11.91 | 12.00 | 12.00 | 53,412 |
15 Dec 2023 | 11.90 | 12.41 | 11.90 | 12.31 | 12.31 | 81,072 |
14 Dec 2023 | 11.02 | 11.76 | 11.02 | 11.46 | 11.46 | 91,472 |
13 Dec 2023 | 10.83 | 11.00 | 10.70 | 10.89 | 10.89 | 26,310 |
12 Dec 2023 | 12.01 | 12.01 | 10.89 | 10.89 | 10.89 | 54,949 |
11 Dec 2023 | 12.27 | 12.27 | 12.03 | 12.03 | 12.03 | 11,941 |
08 Dec 2023 | 12.35 | 12.63 | 12.06 | 12.20 | 12.20 | 30,624 |
07 Dec 2023 | 12.80 | 12.80 | 12.15 | 12.31 | 12.31 | 16,445 |
06 Dec 2023 | 12.38 | 12.80 | 12.38 | 12.70 | 12.70 | 16,943 |
05 Dec 2023 | 12.20 | 12.47 | 12.06 | 12.34 | 12.34 | 14,397 |
04 Dec 2023 | 12.30 | 12.64 | 12.18 | 12.30 | 12.30 | 19,806 |
01 Dec 2023 | 12.00 | 12.25 | 11.89 | 12.25 | 12.25 | 22,684 |
30 Nov 2023 | 12.05 | 12.17 | 11.95 | 11.95 | 11.95 | 41,934 |
29 Nov 2023 | 11.72 | 12.24 | 11.59 | 12.10 | 12.10 | 61,500 |
28 Nov 2023 | 11.71 | 11.99 | 11.71 | 11.72 | 11.72 | 22,221 |
27 Nov 2023 | 11.60 | 11.78 | 11.58 | 11.70 | 11.70 | 7,339 |
24 Nov 2023 | 11.39 | 11.64 | 11.27 | 11.59 | 11.59 | 13,187 |
23 Nov 2023 | 11.67 | 11.67 | 11.40 | 11.43 | 11.43 | 8,903 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |