Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 12.39 | 12.46 | 12.27 | 30.67 | 30.67 | 301,886 |
24 Apr 2024 | 12.60 | 12.64 | 12.41 | 30.67 | 30.67 | 33,104 |
23 Apr 2024 | 12.56 | 12.57 | 12.33 | 30.67 | 30.67 | 69,201 |
22 Apr 2024 | 12.37 | 12.53 | 12.23 | 30.67 | 30.67 | 320,456 |
19 Apr 2024 | 12.13 | 12.47 | 12.13 | 30.67 | 30.67 | 178,009 |
18 Apr 2024 | 12.32 | 12.46 | 12.23 | 30.67 | 30.67 | 49,396 |
17 Apr 2024 | 12.34 | 12.53 | 12.32 | 30.67 | 30.67 | 27,336 |
16 Apr 2024 | 12.57 | 12.68 | 12.32 | 30.67 | 30.67 | 70,318 |
15 Apr 2024 | 12.99 | 13.15 | 12.82 | 30.67 | 30.67 | 794,985 |
12 Apr 2024 | 13.54 | 13.54 | 13.02 | 30.67 | 30.67 | 95,509 |
11 Apr 2024 | 13.09 | 13.50 | 13.09 | 30.67 | 30.67 | 80,879 |
10 Apr 2024 | 13.35 | 13.41 | 13.09 | 30.67 | 30.67 | 151,395 |
09 Apr 2024 | 13.23 | 13.40 | 13.10 | 30.67 | 30.67 | 57,892 |
08 Apr 2024 | 13.20 | 13.31 | 12.99 | 30.67 | 30.67 | 42,602 |
05 Apr 2024 | 13.53 | 13.53 | 13.07 | 30.67 | 30.67 | 52,325 |
04 Apr 2024 | 13.50 | 13.61 | 13.36 | 30.67 | 30.67 | 46,733 |
03 Apr 2024 | 13.41 | 13.55 | 13.36 | 30.67 | 30.67 | 25,811 |
02 Apr 2024 | 13.81 | 13.81 | 13.40 | 30.67 | 30.67 | 68,975 |
28 Mar 2024 | 13.85 | 13.96 | 13.74 | 30.67 | 30.67 | 88,527 |
27 Mar 2024 | 13.79 | 14.05 | 13.71 | 30.67 | 30.67 | 311,590 |
26 Mar 2024 | 13.81 | 13.82 | 13.55 | 30.67 | 30.67 | 89,941 |
25 Mar 2024 | 13.67 | 13.77 | 13.52 | 30.67 | 30.67 | 27,686 |
22 Mar 2024 | 13.56 | 13.70 | 13.49 | 30.67 | 30.67 | 448,720 |
21 Mar 2024 | 13.49 | 13.60 | 13.27 | 30.67 | 30.67 | 130,742 |
20 Mar 2024 | 13.27 | 13.42 | 13.27 | 30.67 | 30.67 | 21,547 |
19 Mar 2024 | 13.44 | 13.55 | 13.25 | 30.67 | 30.67 | 87,618 |
18 Mar 2024 | 13.56 | 13.57 | 13.29 | 30.67 | 30.67 | 158,924 |
15 Mar 2024 | 13.60 | 13.77 | 13.44 | 30.67 | 30.67 | 356,892 |
14 Mar 2024 | 14.35 | 14.44 | 13.52 | 30.67 | 30.67 | 503,733 |
13 Mar 2024 | 14.44 | 14.53 | 14.26 | 30.67 | 30.67 | 95,742 |
12 Mar 2024 | 14.20 | 14.44 | 14.17 | 30.67 | 30.67 | 64,744 |
11 Mar 2024 | 14.23 | 14.35 | 14.11 | 30.67 | 30.67 | 146,782 |
08 Mar 2024 | 14.63 | 14.74 | 14.31 | 30.67 | 30.67 | 45,982 |
07 Mar 2024 | 14.38 | 14.69 | 14.28 | 30.67 | 30.67 | 125,689 |
06 Mar 2024 | 14.45 | 14.57 | 14.03 | 30.67 | 30.67 | 30,558 |
05 Mar 2024 | 14.58 | 14.84 | 14.48 | 30.67 | 30.67 | 32,919 |
04 Mar 2024 | 14.75 | 14.90 | 14.68 | 30.67 | 30.67 | 61,850 |
01 Mar 2024 | 14.50 | 14.78 | 14.50 | 30.67 | 30.67 | 99,130 |
29 Feb 2024 | 14.60 | 14.81 | 14.52 | 30.67 | 30.67 | 165,671 |
28 Feb 2024 | 14.61 | 14.80 | 14.57 | 30.67 | 30.67 | 546,557 |
27 Feb 2024 | 14.70 | 14.87 | 14.60 | 30.67 | 30.67 | 100,112 |
26 Feb 2024 | 14.30 | 14.73 | 14.30 | 30.67 | 30.67 | 127,516 |
23 Feb 2024 | 14.20 | 14.48 | 14.00 | 30.67 | 30.67 | 82,549 |
22 Feb 2024 | 13.56 | 14.28 | 13.50 | 30.67 | 30.67 | 198,899 |
21 Feb 2024 | 13.30 | 13.39 | 13.19 | 30.67 | 30.67 | 162,396 |
20 Feb 2024 | 13.65 | 13.65 | 13.23 | 30.67 | 30.67 | 260,925 |
19 Feb 2024 | 13.91 | 13.92 | 13.56 | 30.67 | 30.67 | 583,827 |
16 Feb 2024 | 14.15 | 14.34 | 13.94 | 30.67 | 30.67 | 301,617 |
15 Feb 2024 | 14.72 | 14.72 | 14.24 | 30.67 | 30.67 | 170,300 |
14 Feb 2024 | 14.31 | 14.61 | 14.31 | 30.67 | 30.67 | 56,585 |
13 Feb 2024 | 14.76 | 14.76 | 14.16 | 30.67 | 30.67 | 112,352 |
12 Feb 2024 | 14.48 | 14.76 | 14.46 | 30.67 | 30.67 | 700,019 |
09 Feb 2024 | 14.70 | 14.70 | 14.33 | 30.67 | 30.67 | 73,250 |
08 Feb 2024 | 14.51 | 14.76 | 14.30 | 30.67 | 30.67 | 211,380 |
07 Feb 2024 | 14.72 | 15.16 | 14.14 | 30.67 | 30.67 | 474,851 |
06 Feb 2024 | 13.52 | 13.66 | 13.51 | 30.67 | 30.67 | 168,491 |
05 Feb 2024 | 13.41 | 13.59 | 13.31 | 30.67 | 30.67 | 87,537 |
02 Feb 2024 | 13.47 | 13.56 | 13.26 | 30.67 | 30.67 | 325,499 |
01 Feb 2024 | 13.39 | 13.53 | 13.34 | 30.67 | 30.67 | 17,768 |
31 Jan 2024 | 13.24 | 13.38 | 13.19 | 30.67 | 30.67 | 110,684 |
30 Jan 2024 | 13.35 | 13.49 | 13.30 | 30.67 | 30.67 | 20,602 |
29 Jan 2024 | 13.21 | 13.38 | 13.11 | 30.67 | 30.67 | 30,371 |
26 Jan 2024 | 13.36 | 13.48 | 13.06 | 30.67 | 30.67 | 139,291 |
25 Jan 2024 | 13.69 | 13.81 | 13.65 | 30.67 | 30.67 | 52,046 |
24 Jan 2024 | 13.31 | 13.69 | 13.31 | 30.67 | 30.67 | 38,304 |
23 Jan 2024 | 13.28 | 13.40 | 13.22 | 30.67 | 30.67 | 73,471 |
22 Jan 2024 | 13.18 | 13.40 | 13.14 | 30.67 | 30.67 | 423,207 |
19 Jan 2024 | 13.13 | 13.15 | 13.00 | 30.67 | 30.67 | 211,248 |
18 Jan 2024 | 13.13 | 13.57 | 12.54 | 30.67 | 30.67 | 152,893 |
17 Jan 2024 | 13.52 | 13.85 | 13.45 | 30.67 | 30.67 | 47,700 |
16 Jan 2024 | 13.76 | 13.83 | 13.67 | 30.67 | 30.67 | 117,182 |
15 Jan 2024 | 13.85 | 14.16 | 13.68 | 30.67 | 30.67 | 54,027 |
12 Jan 2024 | 13.81 | 14.10 | 13.81 | 30.67 | 30.67 | 114,791 |
11 Jan 2024 | 13.84 | 14.02 | 13.82 | 30.67 | 30.67 | 266,070 |
10 Jan 2024 | 13.80 | 13.88 | 13.71 | 30.67 | 30.67 | 86,930 |
09 Jan 2024 | 13.66 | 13.78 | 13.60 | 30.67 | 30.67 | 667,220 |
08 Jan 2024 | 13.39 | 13.63 | 13.34 | 30.67 | 30.67 | 75,675 |
05 Jan 2024 | 13.32 | 13.41 | 13.22 | 30.67 | 30.67 | 72,407 |
04 Jan 2024 | 13.60 | 13.64 | 13.20 | 30.67 | 30.67 | 102,766 |
03 Jan 2024 | 13.80 | 13.80 | 13.48 | 30.67 | 30.67 | 61,398 |
02 Jan 2024 | 14.04 | 14.09 | 13.68 | 30.67 | 30.67 | 74,398 |
29 Dec 2023 | 13.98 | 14.13 | 13.97 | 30.67 | 30.67 | 36,593 |
28 Dec 2023 | 14.09 | 14.10 | 13.74 | 30.67 | 30.67 | 98,358 |
27 Dec 2023 | 14.01 | 14.13 | 13.92 | 30.67 | 30.67 | 130,012 |
22 Dec 2023 | 13.89 | 14.06 | 13.89 | 30.67 | 30.67 | 51,226 |
21 Dec 2023 | 13.87 | 14.10 | 13.87 | 30.67 | 30.67 | 158,776 |
20 Dec 2023 | 13.90 | 14.03 | 13.81 | 30.67 | 30.67 | 116,626 |
19 Dec 2023 | 13.78 | 14.00 | 13.63 | 30.67 | 30.67 | 57,067 |
18 Dec 2023 | 13.65 | 14.09 | 13.65 | 30.67 | 30.67 | 273,943 |
15 Dec 2023 | 13.89 | 14.02 | 13.51 | 30.67 | 30.67 | 85,025 |
14 Dec 2023 | 13.64 | 14.01 | 13.40 | 30.67 | 30.67 | 150,884 |
13 Dec 2023 | 13.43 | 13.56 | 13.31 | 30.67 | 30.67 | 553,972 |
12 Dec 2023 | 13.55 | 13.55 | 13.35 | 30.67 | 30.67 | 509,110 |
11 Dec 2023 | 13.48 | 13.73 | 13.40 | 30.67 | 30.67 | 348,103 |
08 Dec 2023 | 13.15 | 13.76 | 13.06 | 30.67 | 30.67 | 118,392 |
07 Dec 2023 | 12.97 | 13.43 | 12.79 | 30.67 | 30.67 | 172,099 |
06 Dec 2023 | 13.19 | 13.26 | 12.97 | 30.67 | 30.67 | 129,180 |
05 Dec 2023 | 13.05 | 13.16 | 12.96 | 30.67 | 30.67 | 155,395 |
04 Dec 2023 | 13.28 | 13.35 | 13.06 | 30.67 | 30.67 | 57,169 |
01 Dec 2023 | 13.32 | 13.40 | 13.11 | 30.67 | 30.67 | 111,090 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |