Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 12.22 | 12.26 | 12.11 | 12.19 | 12.19 | 832,039 |
27 Mar 2024 | 12.11 | 12.23 | 12.04 | 12.20 | 12.20 | 1,130,990 |
26 Mar 2024 | 12.24 | 12.26 | 12.04 | 12.04 | 12.04 | 771,020 |
25 Mar 2024 | 12.30 | 12.37 | 12.22 | 12.25 | 12.25 | 625,706 |
22 Mar 2024 | 12.25 | 12.34 | 12.22 | 12.30 | 12.30 | 984,357 |
21 Mar 2024 | 12.07 | 12.30 | 12.05 | 12.30 | 12.30 | 1,761,942 |
20 Mar 2024 | 11.77 | 12.03 | 11.74 | 11.91 | 11.91 | 1,210,821 |
19 Mar 2024 | 11.68 | 11.79 | 11.61 | 11.76 | 11.76 | 885,618 |
18 Mar 2024 | 11.77 | 11.79 | 11.66 | 11.70 | 11.70 | 739,698 |
15 Mar 2024 | 11.65 | 11.81 | 11.65 | 11.74 | 11.74 | 2,313,284 |
14 Mar 2024 | 11.67 | 11.72 | 11.55 | 11.64 | 11.64 | 934,760 |
13 Mar 2024 | 11.69 | 11.71 | 11.53 | 11.69 | 11.69 | 1,190,437 |
12 Mar 2024 | 11.60 | 11.69 | 11.53 | 11.62 | 11.62 | 1,067,146 |
11 Mar 2024 | 11.35 | 11.56 | 11.33 | 11.56 | 11.56 | 1,239,817 |
08 Mar 2024 | 11.34 | 11.46 | 11.24 | 11.37 | 11.37 | 1,026,757 |
07 Mar 2024 | 10.90 | 11.44 | 10.87 | 11.31 | 11.31 | 2,159,944 |
06 Mar 2024 | 10.97 | 11.11 | 10.93 | 10.93 | 10.93 | 1,213,577 |
05 Mar 2024 | 11.19 | 11.19 | 10.88 | 10.95 | 10.95 | 1,306,157 |
04 Mar 2024 | 11.24 | 11.40 | 11.15 | 11.26 | 11.26 | 1,185,546 |
01 Mar 2024 | 10.97 | 11.49 | 10.95 | 11.28 | 11.28 | 2,609,173 |
29 Feb 2024 | 11.06 | 11.26 | 10.85 | 10.94 | 10.94 | 2,090,198 |
28 Feb 2024 | 11.19 | 11.22 | 11.06 | 11.10 | 11.10 | 1,382,449 |
27 Feb 2024 | 11.02 | 11.38 | 11.01 | 11.27 | 11.27 | 1,355,546 |
26 Feb 2024 | 11.17 | 11.22 | 11.04 | 11.05 | 11.05 | 828,015 |
23 Feb 2024 | 11.20 | 11.31 | 11.17 | 11.24 | 11.24 | 724,188 |
22 Feb 2024 | 11.20 | 11.28 | 11.12 | 11.15 | 11.15 | 741,446 |
21 Feb 2024 | 11.12 | 11.19 | 11.06 | 11.11 | 11.11 | 727,297 |
20 Feb 2024 | 11.00 | 11.19 | 11.00 | 11.07 | 11.07 | 689,847 |
19 Feb 2024 | 11.06 | 11.06 | 10.92 | 11.00 | 11.00 | 708,544 |
16 Feb 2024 | 11.16 | 11.19 | 11.02 | 11.07 | 11.07 | 578,267 |
15 Feb 2024 | 10.97 | 11.19 | 10.97 | 11.05 | 11.05 | 965,158 |
14 Feb 2024 | 10.90 | 11.00 | 10.78 | 10.95 | 10.95 | 468,610 |
13 Feb 2024 | 11.01 | 11.09 | 10.86 | 10.90 | 10.90 | 739,935 |
12 Feb 2024 | 10.86 | 11.01 | 10.82 | 11.01 | 11.01 | 746,190 |
09 Feb 2024 | 10.98 | 10.99 | 10.79 | 10.82 | 10.82 | 820,759 |
08 Feb 2024 | 10.94 | 11.07 | 10.89 | 11.00 | 11.00 | 872,826 |
07 Feb 2024 | 11.09 | 11.09 | 10.95 | 10.95 | 10.95 | 607,735 |
06 Feb 2024 | 11.11 | 11.11 | 10.92 | 11.09 | 11.09 | 1,184,748 |
05 Feb 2024 | 11.00 | 11.12 | 10.95 | 11.07 | 11.07 | 913,690 |
02 Feb 2024 | 11.13 | 11.18 | 10.96 | 10.96 | 10.96 | 860,625 |
01 Feb 2024 | 11.00 | 11.14 | 10.99 | 11.04 | 11.04 | 1,157,234 |
31 Jan 2024 | 11.12 | 11.27 | 11.07 | 11.11 | 11.11 | 1,017,120 |
30 Jan 2024 | 11.25 | 11.27 | 11.06 | 11.10 | 11.10 | 718,746 |
29 Jan 2024 | 11.23 | 11.24 | 11.09 | 11.20 | 11.20 | 906,483 |
26 Jan 2024 | 11.12 | 11.36 | 11.11 | 11.28 | 11.28 | 838,097 |
25 Jan 2024 | 11.01 | 11.16 | 10.93 | 11.11 | 11.11 | 867,089 |
24 Jan 2024 | 11.11 | 11.17 | 11.03 | 11.10 | 11.10 | 874,772 |
23 Jan 2024 | 10.99 | 11.12 | 10.94 | 11.03 | 11.03 | 1,016,354 |
22 Jan 2024 | 10.99 | 11.00 | 10.81 | 10.90 | 10.90 | 757,181 |
19 Jan 2024 | 10.94 | 10.99 | 10.84 | 10.90 | 10.90 | 915,573 |
18 Jan 2024 | 10.88 | 10.97 | 10.80 | 10.83 | 10.83 | 1,136,995 |
17 Jan 2024 | 10.90 | 10.99 | 10.77 | 10.87 | 10.87 | 1,255,088 |
16 Jan 2024 | 11.00 | 11.15 | 10.91 | 11.07 | 11.07 | 1,224,092 |
15 Jan 2024 | 11.10 | 11.22 | 11.07 | 11.20 | 11.20 | 716,194 |
12 Jan 2024 | 11.32 | 11.38 | 11.18 | 11.18 | 11.18 | 1,020,300 |
11 Jan 2024 | 11.54 | 11.54 | 11.24 | 11.29 | 11.29 | 1,081,226 |
10 Jan 2024 | 11.50 | 11.62 | 11.45 | 11.50 | 11.50 | 1,184,647 |
09 Jan 2024 | 11.96 | 11.96 | 11.65 | 11.65 | 11.65 | 1,137,984 |
08 Jan 2024 | 12.01 | 12.07 | 11.83 | 11.95 | 11.95 | 653,298 |
05 Jan 2024 | 12.05 | 12.10 | 11.85 | 12.02 | 12.02 | 639,305 |
04 Jan 2024 | 12.17 | 12.26 | 12.11 | 12.21 | 12.21 | 580,402 |
03 Jan 2024 | 12.56 | 12.56 | 12.10 | 12.17 | 12.17 | 1,009,798 |
29 Dec 2023 | 12.40 | 12.46 | 12.36 | 12.42 | 12.42 | 242,064 |
28 Dec 2023 | 12.48 | 12.51 | 12.35 | 12.42 | 12.42 | 271,199 |
27 Dec 2023 | 12.50 | 12.59 | 12.44 | 12.50 | 12.50 | 391,117 |
22 Dec 2023 | 12.44 | 12.56 | 12.41 | 12.52 | 12.52 | 525,620 |
21 Dec 2023 | 12.55 | 12.60 | 12.42 | 12.51 | 12.51 | 554,477 |
20 Dec 2023 | 12.66 | 12.76 | 12.55 | 12.63 | 12.63 | 658,424 |
19 Dec 2023 | 12.61 | 12.89 | 12.60 | 12.67 | 12.67 | 650,104 |
18 Dec 2023 | 13.10 | 13.18 | 12.61 | 12.65 | 12.65 | 1,445,598 |
15 Dec 2023 | 13.33 | 13.43 | 13.19 | 13.32 | 13.32 | 1,355,305 |
14 Dec 2023 | 13.12 | 13.35 | 13.12 | 13.29 | 13.29 | 1,010,276 |
13 Dec 2023 | 12.92 | 13.07 | 12.90 | 12.96 | 12.96 | 698,520 |
12 Dec 2023 | 12.83 | 12.95 | 12.81 | 12.90 | 12.90 | 892,945 |
11 Dec 2023 | 12.71 | 12.85 | 12.63 | 12.83 | 12.83 | 485,162 |
08 Dec 2023 | 12.78 | 12.87 | 12.54 | 12.79 | 12.79 | 774,900 |
07 Dec 2023 | 12.80 | 12.82 | 12.58 | 12.78 | 12.78 | 634,787 |
06 Dec 2023 | 12.60 | 12.91 | 12.59 | 12.83 | 12.83 | 1,075,222 |
05 Dec 2023 | 12.73 | 12.83 | 12.61 | 12.83 | 12.83 | 496,716 |
04 Dec 2023 | 12.93 | 12.98 | 12.68 | 12.75 | 12.75 | 745,365 |
01 Dec 2023 | 13.07 | 13.10 | 12.82 | 13.00 | 13.00 | 468,526 |
30 Nov 2023 | 13.01 | 13.09 | 12.89 | 13.07 | 13.07 | 1,310,343 |
29 Nov 2023 | 12.99 | 13.11 | 12.99 | 13.07 | 13.07 | 590,993 |
28 Nov 2023 | 12.95 | 13.01 | 12.89 | 12.98 | 12.98 | 427,292 |
27 Nov 2023 | 13.01 | 13.17 | 12.95 | 13.00 | 13.00 | 668,226 |
24 Nov 2023 | 13.02 | 13.23 | 13.01 | 13.23 | 13.23 | 321,379 |
23 Nov 2023 | 13.07 | 13.14 | 13.03 | 13.04 | 13.04 | 297,431 |
22 Nov 2023 | 13.13 | 13.16 | 13.00 | 13.09 | 13.09 | 478,221 |
21 Nov 2023 | 13.37 | 13.40 | 13.03 | 13.10 | 13.10 | 601,110 |
20 Nov 2023 | 13.30 | 13.37 | 13.22 | 13.33 | 13.33 | 582,218 |
17 Nov 2023 | 13.24 | 13.51 | 13.24 | 13.35 | 13.35 | 596,331 |
16 Nov 2023 | 13.50 | 13.56 | 13.26 | 13.32 | 13.32 | 564,833 |
15 Nov 2023 | 13.66 | 13.75 | 13.60 | 13.60 | 13.60 | 904,689 |
14 Nov 2023 | 13.46 | 13.71 | 13.42 | 13.70 | 13.70 | 547,292 |
13 Nov 2023 | 13.33 | 13.44 | 13.28 | 13.44 | 13.44 | 515,545 |
10 Nov 2023 | 13.25 | 13.33 | 13.21 | 13.30 | 13.30 | 383,008 |
09 Nov 2023 | 13.14 | 13.51 | 13.11 | 13.35 | 13.35 | 769,369 |
08 Nov 2023 | 12.96 | 13.15 | 12.85 | 13.13 | 13.13 | 711,930 |
07 Nov 2023 | 13.14 | 13.22 | 13.02 | 13.03 | 13.03 | 472,487 |
06 Nov 2023 | 13.39 | 13.40 | 13.12 | 13.22 | 13.22 | 471,949 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |