Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 13,096 |
27 Mar 2024 | 11.06 | 11.12 | 11.06 | 11.12 | 11.12 | 30,995 |
26 Mar 2024 | 11.26 | 11.26 | 11.06 | 11.23 | 11.23 | 18,834 |
25 Mar 2024 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 9,784 |
22 Mar 2024 | 11.36 | 11.40 | 11.30 | 11.30 | 11.30 | 27,663 |
21 Mar 2024 | 11.32 | 11.38 | 11.24 | 11.30 | 11.30 | 23,523 |
20 Mar 2024 | 11.52 | 11.52 | 11.27 | 11.28 | 11.28 | 12,220 |
19 Mar 2024 | 11.56 | 11.56 | 11.32 | 11.32 | 11.32 | 19,116 |
18 Mar 2024 | 11.43 | 11.43 | 11.34 | 11.36 | 11.36 | 421 |
15 Mar 2024 | 11.66 | 11.66 | 11.28 | 11.48 | 11.48 | 1,013 |
14 Mar 2024 | 11.96 | 12.10 | 11.70 | 12.10 | 12.10 | 527 |
13 Mar 2024 | 12.30 | 12.30 | 12.06 | 12.13 | 12.13 | 259 |
12 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 88 |
11 Mar 2024 | 12.11 | 12.12 | 12.05 | 12.12 | 12.12 | 1,283 |
08 Mar 2024 | 12.13 | 12.18 | 12.02 | 12.10 | 12.10 | 1,647 |
07 Mar 2024 | 12.14 | 12.16 | 12.08 | 12.08 | 12.08 | 644 |
06 Mar 2024 | 12.38 | 12.38 | 12.18 | 12.18 | 12.18 | 966 |
05 Mar 2024 | 12.28 | 12.36 | 12.21 | 12.36 | 12.36 | 1,144 |
04 Mar 2024 | 12.40 | 12.67 | 12.32 | 12.66 | 12.66 | 1,413 |
01 Mar 2024 | 12.52 | 12.58 | 12.48 | 12.56 | 12.56 | 3,472 |
29 Feb 2024 | 13.02 | 13.02 | 12.56 | 12.56 | 12.56 | 92,277 |
28 Feb 2024 | 13.42 | 13.42 | 13.32 | 13.36 | 13.36 | 83 |
27 Feb 2024 | 13.12 | 13.33 | 13.04 | 13.28 | 13.28 | 4,829 |
26 Feb 2024 | 13.15 | 13.26 | 13.06 | 13.26 | 13.26 | 735 |
23 Feb 2024 | 13.28 | 13.28 | 13.12 | 13.16 | 13.16 | 1,069 |
22 Feb 2024 | 13.58 | 13.58 | 13.38 | 13.39 | 13.39 | 577 |
21 Feb 2024 | 13.40 | 13.58 | 13.36 | 13.58 | 13.58 | 3,217 |
20 Feb 2024 | 13.48 | 13.50 | 13.40 | 13.40 | 13.40 | 5,099 |
19 Feb 2024 | 13.90 | 13.90 | 13.73 | 13.74 | 13.74 | 4,907 |
16 Feb 2024 | 13.88 | 13.88 | 13.70 | 13.80 | 13.80 | 5,468 |
15 Feb 2024 | 13.56 | 13.66 | 13.56 | 13.66 | 13.66 | 4,675 |
14 Feb 2024 | 13.62 | 13.62 | 13.48 | 13.54 | 13.54 | 2,245 |
13 Feb 2024 | 13.25 | 13.25 | 13.14 | 13.18 | 13.18 | 3,878 |
12 Feb 2024 | 13.40 | 13.52 | 13.34 | 13.34 | 13.34 | 2,936 |
09 Feb 2024 | 13.41 | 13.41 | 13.34 | 13.34 | 13.34 | 1,278 |
08 Feb 2024 | 13.58 | 13.60 | 13.30 | 13.58 | 13.58 | 2,588 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 13.14 | 13.58 | 13.14 | 13.52 | 13.52 | 3,997 |
05 Feb 2024 | 13.40 | 13.82 | 13.10 | 13.10 | 13.10 | 3,163 |
02 Feb 2024 | 14.22 | 14.55 | 14.22 | 14.55 | 14.55 | 377 |
01 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 126 |
31 Jan 2024 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | 2,542 |
30 Jan 2024 | 14.67 | 14.68 | 14.63 | 14.66 | 14.66 | 4,581 |
29 Jan 2024 | 14.94 | 14.94 | 14.75 | 14.78 | 14.78 | 3,641 |
26 Jan 2024 | 15.08 | 15.14 | 14.91 | 15.00 | 15.00 | 5,512 |
25 Jan 2024 | 14.82 | 14.88 | 14.82 | 14.82 | 14.82 | 1,145 |
24 Jan 2024 | 15.02 | 15.02 | 14.82 | 15.00 | 15.00 | 2,403 |
23 Jan 2024 | 14.72 | 14.75 | 14.68 | 14.72 | 14.72 | 2,473 |
22 Jan 2024 | 14.58 | 14.58 | 14.37 | 14.40 | 14.40 | 2,043 |
19 Jan 2024 | 14.54 | 14.58 | 14.48 | 14.49 | 14.49 | 1,779 |
18 Jan 2024 | 14.52 | 14.60 | 14.46 | 14.46 | 14.46 | 1,509 |
17 Jan 2024 | 14.60 | 14.68 | 14.44 | 14.68 | 14.68 | 476 |
16 Jan 2024 | 14.98 | 14.98 | 14.70 | 14.70 | 14.70 | 2,741 |
15 Jan 2024 | 15.20 | 15.20 | 14.86 | 14.86 | 14.86 | 739 |
12 Jan 2024 | 15.32 | 15.38 | 15.20 | 15.26 | 15.26 | 1,515 |
11 Jan 2024 | 15.12 | 15.26 | 15.12 | 15.16 | 15.16 | 754 |
10 Jan 2024 | 15.12 | 15.13 | 15.01 | 15.02 | 15.02 | 575 |
09 Jan 2024 | 15.56 | 15.56 | 15.10 | 15.11 | 15.11 | 6,544 |
08 Jan 2024 | 15.42 | 15.56 | 15.42 | 15.56 | 15.56 | 2,617 |
05 Jan 2024 | 14.62 | 15.44 | 14.62 | 14.90 | 14.90 | 5,121 |
04 Jan 2024 | 14.36 | 14.70 | 14.36 | 14.68 | 14.68 | 6,858 |
03 Jan 2024 | 14.46 | 14.50 | 14.34 | 14.34 | 14.34 | 2,649 |
02 Jan 2024 | 14.40 | 14.64 | 14.22 | 14.22 | 14.22 | 7,645 |
29 Dec 2023 | 14.40 | 14.40 | 14.10 | 14.21 | 14.21 | 5,232 |
28 Dec 2023 | 14.44 | 14.49 | 14.32 | 14.32 | 14.32 | 1,767 |
27 Dec 2023 | 14.66 | 14.68 | 14.63 | 14.63 | 14.63 | 1,650 |
22 Dec 2023 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 2,615 |
21 Dec 2023 | 14.70 | 14.76 | 14.52 | 14.70 | 14.70 | 2,181 |
20 Dec 2023 | 14.60 | 14.60 | 14.30 | 14.44 | 14.44 | 2,382 |
19 Dec 2023 | 14.68 | 14.70 | 14.36 | 14.49 | 14.49 | 4,032 |
18 Dec 2023 | 14.64 | 14.64 | 14.40 | 14.40 | 14.40 | 2,694 |
15 Dec 2023 | 14.64 | 14.64 | 14.46 | 14.54 | 14.54 | 2,576 |
14 Dec 2023 | 14.46 | 14.46 | 14.28 | 14.32 | 14.32 | 2,520 |
13 Dec 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 70 |
12 Dec 2023 | 13.94 | 13.94 | 13.86 | 13.92 | 13.92 | 1,909 |
11 Dec 2023 | 14.00 | 14.08 | 13.99 | 14.00 | 14.00 | 2,338 |
08 Dec 2023 | 13.98 | 14.06 | 13.98 | 14.00 | 14.00 | 1,222 |
07 Dec 2023 | 13.98 | 14.03 | 13.90 | 14.03 | 14.03 | 1,560 |
06 Dec 2023 | 13.90 | 14.14 | 13.90 | 14.02 | 14.02 | 2,290 |
05 Dec 2023 | 13.96 | 13.96 | 13.86 | 13.88 | 13.88 | 437 |
04 Dec 2023 | 13.98 | 14.22 | 13.86 | 13.88 | 13.88 | 2,270 |
01 Dec 2023 | 13.68 | 13.87 | 13.65 | 13.65 | 13.65 | 2,867 |
30 Nov 2023 | 14.20 | 14.20 | 14.04 | 14.14 | 14.14 | 9,861 |
29 Nov 2023 | 14.16 | 14.20 | 14.06 | 14.06 | 14.06 | 6,295 |
28 Nov 2023 | 14.32 | 14.38 | 14.00 | 14.00 | 14.00 | 2,617 |
27 Nov 2023 | 14.28 | 14.47 | 14.20 | 14.30 | 14.30 | 445 |
24 Nov 2023 | 14.36 | 14.44 | 14.30 | 14.44 | 14.44 | 414 |
23 Nov 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 98 |
22 Nov 2023 | 14.32 | 14.38 | 14.31 | 14.32 | 14.32 | 597 |
21 Nov 2023 | 14.62 | 14.62 | 14.26 | 14.40 | 14.40 | 1,322 |
20 Nov 2023 | 14.64 | 14.70 | 14.56 | 14.62 | 14.62 | 1,131 |
17 Nov 2023 | 14.48 | 14.50 | 14.20 | 14.20 | 14.20 | 1,624 |
16 Nov 2023 | 14.34 | 14.50 | 14.10 | 14.10 | 14.10 | 1,636 |
15 Nov 2023 | 14.50 | 14.50 | 14.41 | 14.41 | 14.41 | 2,211 |
14 Nov 2023 | 14.10 | 14.40 | 14.10 | 14.27 | 14.27 | 4,055 |
13 Nov 2023 | 14.24 | 14.51 | 14.08 | 14.16 | 14.16 | 2,811 |
10 Nov 2023 | 14.40 | 14.78 | 14.36 | 14.40 | 14.40 | 2,344 |
09 Nov 2023 | 14.48 | 14.80 | 14.48 | 14.58 | 14.58 | 7,988 |
08 Nov 2023 | 14.74 | 14.74 | 14.38 | 14.38 | 14.38 | 35,846 |
07 Nov 2023 | 15.48 | 15.48 | 15.04 | 15.04 | 15.04 | 6,645 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |