Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 13.48 | 13.68 | 13.45 | 13.67 | 13.67 | 7,424 |
18 Mar 2024 | 13.63 | 13.66 | 13.39 | 13.51 | 13.51 | 23,991 |
15 Mar 2024 | 13.40 | 13.78 | 13.40 | 13.63 | 13.63 | 39,704 |
14 Mar 2024 | 13.56 | 13.70 | 13.42 | 13.42 | 13.42 | 47,462 |
13 Mar 2024 | 13.56 | 13.72 | 13.54 | 13.57 | 13.57 | 146,046 |
12 Mar 2024 | 13.10 | 13.69 | 13.06 | 13.56 | 13.56 | 153,928 |
11 Mar 2024 | 12.75 | 13.05 | 12.73 | 13.03 | 13.03 | 62,592 |
08 Mar 2024 | 12.67 | 12.86 | 12.67 | 12.73 | 12.73 | 28,157 |
07 Mar 2024 | 12.54 | 12.73 | 12.50 | 12.69 | 12.69 | 14,424 |
06 Mar 2024 | 12.62 | 12.68 | 12.49 | 12.55 | 12.55 | 33,902 |
05 Mar 2024 | 12.48 | 12.65 | 12.42 | 12.58 | 12.58 | 8,884 |
04 Mar 2024 | 12.51 | 12.62 | 12.41 | 12.58 | 12.58 | 18,615 |
01 Mar 2024 | 12.42 | 12.55 | 12.31 | 12.54 | 12.54 | 38,783 |
29 Feb 2024 | 12.36 | 12.45 | 12.35 | 12.42 | 12.42 | 5,650 |
28 Feb 2024 | 12.33 | 12.42 | 12.32 | 12.37 | 12.37 | 30,916 |
27 Feb 2024 | 12.23 | 12.39 | 12.18 | 12.34 | 12.34 | 9,416 |
26 Feb 2024 | 12.34 | 12.40 | 12.19 | 12.25 | 12.25 | 21,773 |
23 Feb 2024 | 12.22 | 12.43 | 12.22 | 12.40 | 12.40 | 62,902 |
22 Feb 2024 | 12.03 | 12.32 | 12.03 | 12.26 | 12.26 | 53,859 |
21 Feb 2024 | 11.96 | 12.05 | 11.90 | 11.97 | 11.97 | 15,619 |
20 Feb 2024 | 11.96 | 11.97 | 11.82 | 11.94 | 11.94 | 9,588 |
19 Feb 2024 | 11.93 | 12.04 | 11.90 | 11.96 | 11.96 | 33,305 |
16 Feb 2024 | 12.03 | 12.25 | 11.92 | 11.92 | 11.92 | 40,242 |
15 Feb 2024 | 11.97 | 12.06 | 11.77 | 12.06 | 12.06 | 32,515 |
14 Feb 2024 | 11.83 | 12.03 | 11.83 | 11.89 | 11.89 | 4,535 |
13 Feb 2024 | 11.88 | 12.00 | 11.82 | 11.83 | 11.83 | 10,157 |
12 Feb 2024 | 11.55 | 11.95 | 11.55 | 11.95 | 11.95 | 39,185 |
09 Feb 2024 | 11.67 | 11.70 | 11.54 | 11.57 | 11.57 | 25,514 |
08 Feb 2024 | 11.70 | 11.74 | 11.61 | 11.68 | 11.68 | 31,842 |
07 Feb 2024 | 12.29 | 12.33 | 11.60 | 11.70 | 11.70 | 127,522 |
06 Feb 2024 | 12.50 | 12.55 | 12.27 | 12.28 | 12.28 | 35,954 |
05 Feb 2024 | 12.75 | 12.90 | 12.47 | 12.55 | 12.55 | 32,446 |
02 Feb 2024 | 12.51 | 12.84 | 12.51 | 12.82 | 12.82 | 66,176 |
01 Feb 2024 | 12.01 | 12.71 | 11.82 | 12.47 | 12.47 | 209,249 |
31 Jan 2024 | 11.90 | 12.17 | 11.90 | 11.99 | 11.99 | 18,156 |
30 Jan 2024 | 11.99 | 12.11 | 11.97 | 12.11 | 12.11 | 17,880 |
29 Jan 2024 | 12.04 | 12.07 | 11.93 | 11.96 | 11.96 | 13,896 |
26 Jan 2024 | 12.07 | 12.14 | 11.99 | 12.05 | 12.05 | 22,330 |
25 Jan 2024 | 12.15 | 12.16 | 12.06 | 12.10 | 12.10 | 16,371 |
24 Jan 2024 | 12.08 | 12.20 | 12.08 | 12.12 | 12.12 | 13,891 |
23 Jan 2024 | 11.93 | 12.02 | 11.93 | 12.00 | 12.00 | 11,305 |
22 Jan 2024 | 11.85 | 11.99 | 11.85 | 11.89 | 11.89 | 7,477 |
19 Jan 2024 | 11.95 | 12.01 | 11.80 | 11.83 | 11.83 | 27,365 |
18 Jan 2024 | 11.81 | 11.96 | 11.78 | 11.94 | 11.94 | 24,191 |
17 Jan 2024 | 11.74 | 11.83 | 11.60 | 11.83 | 11.83 | 25,786 |
16 Jan 2024 | 11.75 | 11.86 | 11.70 | 11.78 | 11.78 | 119,983 |
15 Jan 2024 | 12.02 | 12.14 | 11.89 | 11.89 | 11.89 | 30,349 |
12 Jan 2024 | 12.26 | 12.30 | 11.92 | 12.00 | 12.00 | 40,620 |
11 Jan 2024 | 12.80 | 12.81 | 12.13 | 12.22 | 12.22 | 64,214 |
10 Jan 2024 | 12.62 | 12.76 | 12.62 | 12.75 | 12.75 | 26,629 |
09 Jan 2024 | 12.72 | 12.84 | 12.65 | 12.65 | 12.65 | 26,124 |
08 Jan 2024 | 12.51 | 12.76 | 12.51 | 12.76 | 12.76 | 31,833 |
05 Jan 2024 | 12.18 | 12.62 | 12.18 | 12.57 | 12.57 | 29,401 |
04 Jan 2024 | 12.20 | 12.52 | 12.19 | 12.48 | 12.48 | 37,762 |
03 Jan 2024 | 12.40 | 12.52 | 12.19 | 12.26 | 12.26 | 90,518 |
02 Jan 2024 | 12.32 | 12.50 | 12.31 | 12.50 | 12.50 | 34,743 |
29 Dec 2023 | 12.30 | 12.38 | 12.29 | 12.34 | 12.34 | 32,844 |
28 Dec 2023 | 12.40 | 12.45 | 12.28 | 12.28 | 12.28 | 43,810 |
27 Dec 2023 | 12.36 | 12.43 | 12.35 | 12.40 | 12.40 | 56,764 |
22 Dec 2023 | 12.22 | 12.40 | 12.20 | 12.40 | 12.40 | 40,687 |
21 Dec 2023 | 12.15 | 12.32 | 12.15 | 12.22 | 12.22 | 28,460 |
20 Dec 2023 | 12.01 | 12.34 | 12.01 | 12.24 | 12.24 | 126,568 |
19 Dec 2023 | 11.95 | 12.07 | 11.92 | 12.07 | 12.07 | 51,830 |
18 Dec 2023 | 12.00 | 12.05 | 11.86 | 11.95 | 11.95 | 57,633 |
15 Dec 2023 | 11.95 | 12.26 | 11.94 | 11.99 | 11.99 | 74,942 |
14 Dec 2023 | 11.92 | 12.00 | 11.84 | 11.94 | 11.94 | 80,041 |
13 Dec 2023 | 11.90 | 11.90 | 11.78 | 11.90 | 11.90 | 43,177 |
12 Dec 2023 | 11.92 | 11.95 | 11.84 | 11.89 | 11.89 | 34,262 |
11 Dec 2023 | 11.81 | 11.92 | 11.78 | 11.90 | 11.90 | 77,068 |
08 Dec 2023 | 11.59 | 11.86 | 11.56 | 11.86 | 11.86 | 129,879 |
07 Dec 2023 | 11.55 | 11.61 | 11.46 | 11.55 | 11.55 | 25,381 |
06 Dec 2023 | 11.55 | 11.70 | 11.44 | 11.54 | 11.54 | 72,889 |
05 Dec 2023 | 11.52 | 11.59 | 11.47 | 11.52 | 11.52 | 56,115 |
04 Dec 2023 | 11.49 | 11.56 | 11.47 | 11.53 | 11.53 | 23,085 |
01 Dec 2023 | 11.42 | 11.55 | 11.42 | 11.55 | 11.55 | 26,778 |
30 Nov 2023 | 11.31 | 11.64 | 11.30 | 11.38 | 11.38 | 142,225 |
29 Nov 2023 | 11.06 | 11.32 | 11.05 | 11.27 | 11.27 | 20,237 |
28 Nov 2023 | 11.01 | 11.11 | 11.00 | 11.06 | 11.06 | 5,821 |
27 Nov 2023 | 11.05 | 11.14 | 11.03 | 11.03 | 11.03 | 25,850 |
24 Nov 2023 | 11.09 | 11.18 | 11.09 | 11.13 | 11.13 | 23,954 |
23 Nov 2023 | 11.07 | 11.12 | 10.94 | 11.09 | 11.09 | 30,021 |
22 Nov 2023 | 11.16 | 11.22 | 11.05 | 11.05 | 11.05 | 27,700 |
21 Nov 2023 | 11.26 | 11.31 | 11.15 | 11.15 | 11.15 | 26,572 |
20 Nov 2023 | 11.14 | 11.30 | 11.14 | 11.23 | 11.23 | 33,632 |
17 Nov 2023 | 10.91 | 11.18 | 10.91 | 11.18 | 11.18 | 26,612 |
16 Nov 2023 | 10.92 | 10.95 | 10.83 | 10.90 | 10.90 | 20,177 |
15 Nov 2023 | 10.76 | 10.94 | 10.66 | 10.89 | 10.89 | 69,961 |
14 Nov 2023 | 10.60 | 10.74 | 10.58 | 10.72 | 10.72 | 21,537 |
13 Nov 2023 | 10.49 | 10.63 | 10.49 | 10.59 | 10.59 | 29,065 |
10 Nov 2023 | 10.47 | 10.51 | 10.43 | 10.48 | 10.48 | 7,491 |
09 Nov 2023 | 10.50 | 10.58 | 10.44 | 10.50 | 10.50 | 8,376 |
08 Nov 2023 | 10.55 | 10.57 | 10.39 | 10.51 | 10.51 | 12,225 |
07 Nov 2023 | 10.58 | 10.58 | 10.45 | 10.49 | 10.49 | 20,463 |
06 Nov 2023 | 10.61 | 10.70 | 10.57 | 10.60 | 10.60 | 28,824 |
03 Nov 2023 | 10.58 | 10.75 | 10.58 | 10.71 | 10.71 | 66,962 |
02 Nov 2023 | 10.41 | 10.64 | 10.41 | 10.64 | 10.64 | 44,237 |
01 Nov 2023 | 10.37 | 10.51 | 10.37 | 10.44 | 10.44 | 18,785 |
31 Oct 2023 | 10.43 | 10.48 | 10.33 | 10.36 | 10.36 | 67,118 |
30 Oct 2023 | 10.34 | 10.45 | 10.28 | 10.38 | 10.38 | 41,122 |
27 Oct 2023 | 10.37 | 10.51 | 10.31 | 10.31 | 10.31 | 65,662 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |