Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 11.98 | 12.15 | 11.98 | 12.14 | 12.14 | 6 |
18 Apr 2024 | 12.12 | 12.20 | 12.00 | 12.20 | 12.20 | 382 |
17 Apr 2024 | 12.08 | 12.24 | 11.95 | 12.04 | 12.04 | 35 |
16 Apr 2024 | 11.85 | 12.20 | 11.84 | 12.17 | 12.17 | 58 |
15 Apr 2024 | 12.09 | 12.17 | 12.05 | 12.10 | 12.10 | 46 |
12 Apr 2024 | 12.04 | 12.29 | 12.04 | 12.09 | 12.09 | 4 |
11 Apr 2024 | 12.52 | 12.52 | 12.34 | 12.43 | 12.43 | 8 |
10 Apr 2024 | 12.52 | 12.52 | 12.34 | 12.34 | 12.34 | 13 |
09 Apr 2024 | 12.95 | 13.09 | 12.95 | 12.97 | 12.97 | 71 |
08 Apr 2024 | 12.25 | 12.57 | 12.25 | 12.51 | 12.51 | 102 |
05 Apr 2024 | 12.03 | 12.25 | 12.03 | 12.20 | 12.20 | 241 |
04 Apr 2024 | 12.38 | 12.41 | 12.21 | 12.21 | 12.21 | 219 |
03 Apr 2024 | 12.17 | 12.24 | 12.17 | 12.24 | 12.24 | 335 |
02 Apr 2024 | 12.09 | 12.12 | 12.05 | 12.10 | 12.10 | 1,059 |
28 Mar 2024 | 12.62 | 12.75 | 12.55 | 12.75 | 12.75 | 664 |
27 Mar 2024 | 12.74 | 12.74 | 12.50 | 12.63 | 12.63 | 283 |
26 Mar 2024 | 12.70 | 12.74 | 12.54 | 12.56 | 12.56 | 427 |
25 Mar 2024 | 12.98 | 13.20 | 12.44 | 12.44 | 12.44 | 4,040 |
22 Mar 2024 | 13.70 | 13.70 | 13.04 | 13.04 | 13.04 | 4,142 |
21 Mar 2024 | 13.24 | 13.37 | 13.20 | 13.36 | 13.36 | 1,058 |
20 Mar 2024 | 12.74 | 12.99 | 12.69 | 12.99 | 12.99 | 2,123 |
19 Mar 2024 | 12.62 | 12.88 | 12.62 | 12.85 | 12.85 | 863 |
18 Mar 2024 | 12.03 | 12.33 | 11.77 | 12.32 | 12.32 | 3,809 |
15 Mar 2024 | 12.61 | 12.74 | 12.55 | 12.59 | 12.59 | 42 |
14 Mar 2024 | 12.68 | 12.76 | 12.51 | 12.69 | 12.69 | 104 |
13 Mar 2024 | 12.52 | 12.84 | 12.52 | 12.71 | 12.71 | 729 |
12 Mar 2024 | 13.00 | 13.00 | 12.47 | 12.60 | 12.60 | 313 |
11 Mar 2024 | 12.15 | 12.52 | 12.15 | 12.49 | 12.49 | 1,141 |
08 Mar 2024 | 12.30 | 12.47 | 12.10 | 12.19 | 12.19 | 433 |
07 Mar 2024 | 11.89 | 12.19 | 11.86 | 12.13 | 12.13 | 2,378 |
06 Mar 2024 | 11.94 | 12.02 | 11.79 | 11.87 | 11.87 | 1,394 |
05 Mar 2024 | 11.41 | 12.13 | 11.37 | 11.89 | 11.89 | 11,046 |
04 Mar 2024 | 11.18 | 11.77 | 11.00 | 11.26 | 11.26 | 8,273 |
01 Mar 2024 | 12.58 | 13.03 | 11.42 | 11.67 | 11.67 | 10,681 |
29 Feb 2024 | 14.35 | 14.72 | 14.35 | 14.61 | 14.61 | 1,018 |
28 Feb 2024 | 14.20 | 14.47 | 14.10 | 14.36 | 14.36 | 55 |
27 Feb 2024 | 14.73 | 14.90 | 14.48 | 14.55 | 14.55 | 88 |
26 Feb 2024 | 14.99 | 14.99 | 14.68 | 14.68 | 14.68 | 97 |
23 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 7 |
22 Feb 2024 | 14.59 | 14.61 | 14.52 | 14.52 | 14.52 | 21 |
21 Feb 2024 | 15.10 | 15.10 | 14.79 | 14.82 | 14.82 | 9 |
20 Feb 2024 | 15.11 | 15.28 | 14.99 | 15.28 | 15.28 | 53 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 15.52 | 15.58 | 15.49 | 15.49 | 15.49 | 478 |
15 Feb 2024 | 15.85 | 16.00 | 15.60 | 15.63 | 15.63 | 136 |
14 Feb 2024 | 15.39 | 15.60 | 15.16 | 15.60 | 15.60 | 362 |
13 Feb 2024 | 15.31 | 15.54 | 15.16 | 15.46 | 15.46 | 228 |
12 Feb 2024 | 15.56 | 15.76 | 15.47 | 15.76 | 15.76 | 45 |
09 Feb 2024 | 15.11 | 15.51 | 14.94 | 15.51 | 15.51 | 315 |
08 Feb 2024 | 14.84 | 15.13 | 14.82 | 14.94 | 14.94 | 97 |
07 Feb 2024 | 14.88 | 15.09 | 14.82 | 14.82 | 14.82 | 29 |
06 Feb 2024 | 14.55 | 14.97 | 14.55 | 14.92 | 14.92 | 72 |
05 Feb 2024 | 15.06 | 15.06 | 14.59 | 14.70 | 14.70 | 86 |
02 Feb 2024 | 15.12 | 15.12 | 14.89 | 14.98 | 14.98 | 11 |
01 Feb 2024 | 14.81 | 14.86 | 14.81 | 14.84 | 14.84 | 25 |
31 Jan 2024 | 15.15 | 15.26 | 15.05 | 15.26 | 15.26 | 117 |
30 Jan 2024 | 15.48 | 15.55 | 15.24 | 15.24 | 15.24 | 191 |
29 Jan 2024 | 15.45 | 15.84 | 15.21 | 15.30 | 15.30 | 67 |
26 Jan 2024 | 15.65 | 15.72 | 15.53 | 15.63 | 15.63 | 23 |
25 Jan 2024 | 15.62 | 15.62 | 15.27 | 15.27 | 15.27 | 196 |
24 Jan 2024 | 15.66 | 15.66 | 15.48 | 15.56 | 15.56 | 144 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 15.03 | 15.32 | 14.92 | 15.28 | 15.28 | 145 |
19 Jan 2024 | 14.71 | 14.81 | 14.62 | 14.70 | 14.70 | 46 |
18 Jan 2024 | 14.32 | 14.54 | 14.27 | 14.50 | 14.50 | 87 |
17 Jan 2024 | 14.57 | 14.65 | 14.32 | 14.32 | 14.32 | 88 |
16 Jan 2024 | 15.09 | 15.16 | 14.75 | 15.12 | 15.12 | 196 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 15.83 | 15.87 | 15.29 | 15.29 | 15.29 | 114 |
11 Jan 2024 | 16.34 | 16.34 | 15.88 | 15.88 | 15.88 | 130 |
10 Jan 2024 | 16.22 | 16.31 | 16.04 | 16.16 | 16.16 | 385 |
09 Jan 2024 | 16.57 | 16.71 | 16.52 | 16.57 | 16.57 | 33 |
08 Jan 2024 | 16.51 | 16.62 | 16.51 | 16.62 | 16.62 | 7 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 193 |
03 Jan 2024 | 17.00 | 17.00 | 16.48 | 16.56 | 16.56 | 487 |
02 Jan 2024 | 16.64 | 16.99 | 16.64 | 16.99 | 16.99 | 281 |
29 Dec 2023 | 17.33 | 17.33 | 16.87 | 16.91 | 16.91 | 128 |
28 Dec 2023 | 17.10 | 17.16 | 17.08 | 17.09 | 17.09 | 26 |
27 Dec 2023 | 17.09 | 17.21 | 17.09 | 17.21 | 17.21 | 150 |
22 Dec 2023 | 16.38 | 16.71 | 16.38 | 16.51 | 16.51 | 399 |
21 Dec 2023 | 16.42 | 16.57 | 16.42 | 16.50 | 16.50 | 235 |
20 Dec 2023 | 16.56 | 16.66 | 16.50 | 16.57 | 16.57 | 223 |
19 Dec 2023 | 15.91 | 16.11 | 15.77 | 16.10 | 16.10 | 878 |
18 Dec 2023 | 15.55 | 15.71 | 15.49 | 15.65 | 15.65 | 633 |
15 Dec 2023 | 15.96 | 15.96 | 15.58 | 15.58 | 15.58 | 143 |
14 Dec 2023 | 15.55 | 16.17 | 15.54 | 15.79 | 15.79 | 426 |
13 Dec 2023 | 15.09 | 15.09 | 14.89 | 14.95 | 14.95 | 101 |
12 Dec 2023 | 15.63 | 15.63 | 15.16 | 15.30 | 15.30 | 252 |
11 Dec 2023 | 15.54 | 15.59 | 15.39 | 15.41 | 15.41 | 502 |
08 Dec 2023 | 15.39 | 15.56 | 15.18 | 15.32 | 15.32 | 320 |
07 Dec 2023 | 15.64 | 15.82 | 15.30 | 15.43 | 15.43 | 306 |
06 Dec 2023 | 15.44 | 15.87 | 15.44 | 15.87 | 15.87 | 708 |
05 Dec 2023 | 15.66 | 15.69 | 15.46 | 15.56 | 15.56 | 1,028 |
04 Dec 2023 | 15.93 | 16.17 | 15.85 | 15.85 | 15.85 | 600 |
01 Dec 2023 | 15.62 | 16.08 | 15.62 | 16.06 | 16.06 | 48 |
30 Nov 2023 | 15.56 | 15.61 | 15.39 | 15.61 | 15.61 | 13 |
29 Nov 2023 | 16.15 | 16.27 | 15.90 | 15.90 | 15.90 | 30 |
28 Nov 2023 | 15.90 | 16.24 | 15.90 | 16.21 | 16.21 | 21 |
27 Nov 2023 | 16.04 | 16.27 | 16.00 | 16.14 | 16.14 | 167 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |