Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 11.91 | 11.92 | 11.68 | 11.74 | 11.74 | 156,986 |
18 Apr 2024 | 12.20 | 12.25 | 12.01 | 12.01 | 12.01 | 379,494 |
17 Apr 2024 | 12.00 | 12.29 | 11.95 | 12.14 | 12.14 | 275,211 |
16 Apr 2024 | 12.25 | 12.26 | 12.03 | 12.11 | 12.11 | 342,060 |
15 Apr 2024 | 12.30 | 12.47 | 12.22 | 12.38 | 12.38 | 299,148 |
12 Apr 2024 | 12.33 | 12.44 | 12.31 | 12.40 | 12.40 | 176,153 |
11 Apr 2024 | 12.31 | 12.51 | 12.23 | 12.42 | 12.42 | 322,368 |
10 Apr 2024 | 12.51 | 12.66 | 12.43 | 12.55 | 12.55 | 301,212 |
09 Apr 2024 | 12.42 | 12.58 | 12.33 | 12.39 | 12.39 | 381,810 |
08 Apr 2024 | 12.38 | 12.54 | 12.23 | 12.43 | 12.43 | 296,078 |
05 Apr 2024 | 12.51 | 12.51 | 12.31 | 12.32 | 12.32 | 210,281 |
04 Apr 2024 | 12.49 | 12.71 | 12.49 | 12.60 | 12.60 | 468,409 |
03 Apr 2024 | 12.28 | 12.47 | 12.21 | 12.33 | 12.33 | 393,575 |
02 Apr 2024 | 12.58 | 12.76 | 12.35 | 12.41 | 12.41 | 1,211,148 |
28 Mar 2024 | 12.55 | 12.72 | 12.49 | 12.72 | 12.72 | 418,732 |
27 Mar 2024 | 12.11 | 12.33 | 12.10 | 12.32 | 12.32 | 304,387 |
26 Mar 2024 | 12.11 | 12.40 | 12.10 | 12.20 | 12.20 | 1,090,975 |
25 Mar 2024 | 12.27 | 12.52 | 12.11 | 12.21 | 12.21 | 683,485 |
22 Mar 2024 | 12.16 | 12.18 | 11.90 | 11.90 | 11.90 | 457,417 |
21 Mar 2024 | 12.19 | 12.38 | 12.01 | 12.28 | 12.28 | 750,574 |
20 Mar 2024 | 11.85 | 12.09 | 11.77 | 12.07 | 12.07 | 577,749 |
19 Mar 2024 | 11.90 | 11.93 | 11.61 | 11.89 | 11.89 | 375,307 |
18 Mar 2024 | 11.83 | 11.95 | 11.65 | 11.90 | 11.90 | 449,169 |
15 Mar 2024 | 11.79 | 11.83 | 11.60 | 11.80 | 11.80 | 1,331,543 |
14 Mar 2024 | 12.12 | 12.14 | 11.79 | 11.88 | 11.88 | 430,790 |
13 Mar 2024 | 11.79 | 11.90 | 11.75 | 11.83 | 11.83 | 244,852 |
12 Mar 2024 | 11.78 | 11.85 | 11.60 | 11.75 | 11.75 | 950,192 |
11 Mar 2024 | 11.96 | 12.07 | 11.77 | 11.77 | 11.77 | 351,139 |
08 Mar 2024 | 12.14 | 12.35 | 12.11 | 12.16 | 12.16 | 224,272 |
07 Mar 2024 | 12.21 | 12.22 | 11.91 | 11.98 | 11.98 | 529,914 |
06 Mar 2024 | 12.05 | 12.09 | 11.83 | 12.08 | 12.08 | 539,445 |
05 Mar 2024 | 12.14 | 12.23 | 12.07 | 12.07 | 12.07 | 372,072 |
04 Mar 2024 | 12.43 | 12.43 | 12.13 | 12.16 | 12.16 | 248,588 |
01 Mar 2024 | 12.35 | 12.46 | 12.24 | 12.38 | 12.38 | 286,516 |
29 Feb 2024 | 12.33 | 12.54 | 12.14 | 12.24 | 12.24 | 785,581 |
28 Feb 2024 | 12.50 | 12.57 | 12.21 | 12.21 | 12.21 | 485,898 |
27 Feb 2024 | 12.47 | 12.74 | 12.29 | 12.38 | 12.38 | 684,627 |
26 Feb 2024 | 12.66 | 12.81 | 12.41 | 12.50 | 12.50 | 513,704 |
23 Feb 2024 | 12.55 | 12.70 | 12.41 | 12.68 | 12.68 | 420,215 |
22 Feb 2024 | 12.32 | 12.66 | 12.30 | 12.55 | 12.55 | 892,298 |
21 Feb 2024 | 12.80 | 12.80 | 12.01 | 12.59 | 12.59 | 1,327,498 |
20 Feb 2024 | 13.71 | 13.73 | 12.87 | 13.10 | 13.10 | 1,489,147 |
19 Feb 2024 | 14.41 | 14.56 | 14.19 | 14.51 | 14.51 | 186,163 |
16 Feb 2024 | 14.25 | 14.42 | 14.10 | 14.36 | 14.36 | 311,196 |
15 Feb 2024 | 14.49 | 14.49 | 14.13 | 14.20 | 14.20 | 199,227 |
14 Feb 2024 | 14.18 | 14.35 | 13.98 | 14.35 | 14.35 | 308,199 |
13 Feb 2024 | 14.55 | 14.55 | 14.31 | 14.35 | 14.35 | 193,598 |
12 Feb 2024 | 14.70 | 14.70 | 14.46 | 14.46 | 14.46 | 98,652 |
09 Feb 2024 | 14.82 | 14.82 | 14.48 | 14.52 | 14.52 | 302,205 |
08 Feb 2024 | 14.97 | 14.97 | 14.66 | 14.66 | 14.66 | 286,381 |
07 Feb 2024 | 14.78 | 14.89 | 14.73 | 14.89 | 14.89 | 313,318 |
06 Feb 2024 | 14.56 | 14.69 | 14.51 | 14.68 | 14.68 | 332,569 |
05 Feb 2024 | 14.52 | 14.74 | 14.47 | 14.74 | 14.74 | 292,770 |
02 Feb 2024 | 14.51 | 14.81 | 14.47 | 14.81 | 14.81 | 427,874 |
01 Feb 2024 | 14.25 | 14.45 | 14.10 | 14.43 | 14.43 | 283,597 |
31 Jan 2024 | 14.27 | 14.53 | 14.16 | 14.52 | 14.52 | 504,749 |
30 Jan 2024 | 14.35 | 14.40 | 14.15 | 14.18 | 14.18 | 255,803 |
29 Jan 2024 | 14.46 | 14.68 | 14.12 | 14.29 | 14.29 | 329,988 |
25 Jan 2024 | 14.00 | 14.41 | 13.88 | 14.35 | 14.35 | 358,499 |
24 Jan 2024 | 13.89 | 13.96 | 13.75 | 13.80 | 13.80 | 223,108 |
23 Jan 2024 | 13.75 | 13.85 | 13.66 | 13.80 | 13.80 | 222,067 |
22 Jan 2024 | 13.76 | 13.89 | 13.70 | 13.74 | 13.74 | 187,277 |
19 Jan 2024 | 13.71 | 13.87 | 13.65 | 13.72 | 13.72 | 282,155 |
18 Jan 2024 | 13.37 | 13.66 | 13.23 | 13.51 | 13.51 | 278,256 |
17 Jan 2024 | 13.67 | 13.74 | 13.56 | 13.56 | 13.56 | 143,479 |
16 Jan 2024 | 13.77 | 13.78 | 13.47 | 13.67 | 13.67 | 433,611 |
15 Jan 2024 | 13.95 | 14.04 | 13.87 | 13.87 | 13.87 | 28,669 |
12 Jan 2024 | 13.90 | 14.11 | 13.90 | 13.99 | 13.99 | 154,286 |
11 Jan 2024 | 13.76 | 14.13 | 13.57 | 14.05 | 14.05 | 493,164 |
10 Jan 2024 | 14.07 | 14.11 | 13.91 | 13.95 | 13.95 | 302,221 |
09 Jan 2024 | 14.24 | 14.38 | 14.09 | 14.18 | 14.18 | 573,959 |
08 Jan 2024 | 14.07 | 14.24 | 14.03 | 14.08 | 14.08 | 245,578 |
05 Jan 2024 | 14.85 | 14.85 | 14.18 | 14.19 | 14.19 | 619,497 |
04 Jan 2024 | 15.14 | 15.21 | 15.05 | 15.10 | 15.10 | 348,298 |
03 Jan 2024 | 15.37 | 15.43 | 15.19 | 15.23 | 15.23 | 174,422 |
02 Jan 2024 | 15.46 | 15.60 | 15.43 | 15.56 | 15.56 | 281,294 |
29 Dec 2023 | 15.56 | 15.64 | 15.46 | 15.56 | 15.56 | 196,561 |
28 Dec 2023 | 15.68 | 15.77 | 15.57 | 15.64 | 15.64 | 176,130 |
27 Dec 2023 | 15.60 | 15.71 | 15.43 | 15.59 | 15.59 | 335,928 |
22 Dec 2023 | 15.57 | 15.64 | 15.49 | 15.52 | 15.52 | 300,920 |
21 Dec 2023 | 15.66 | 15.75 | 15.45 | 15.54 | 15.54 | 330,166 |
20 Dec 2023 | 15.60 | 15.75 | 15.47 | 15.69 | 15.69 | 514,489 |
19 Dec 2023 | 15.03 | 15.37 | 14.90 | 15.37 | 15.37 | 528,154 |
18 Dec 2023 | 15.02 | 15.22 | 14.93 | 14.94 | 14.94 | 315,840 |
15 Dec 2023 | 15.14 | 15.25 | 15.00 | 15.09 | 15.09 | 1,185,126 |
14 Dec 2023 | 15.06 | 15.14 | 14.84 | 14.92 | 14.92 | 469,859 |
13 Dec 2023 | 14.65 | 14.84 | 14.49 | 14.75 | 14.75 | 712,131 |
12 Dec 2023 | 14.18 | 14.54 | 14.12 | 14.49 | 14.49 | 556,668 |
11 Dec 2023 | 14.20 | 14.26 | 14.05 | 14.16 | 14.16 | 321,953 |
08 Dec 2023 | 13.98 | 14.19 | 13.93 | 14.14 | 14.14 | 376,729 |
07 Dec 2023 | 14.06 | 14.27 | 13.99 | 14.01 | 14.01 | 437,472 |
06 Dec 2023 | 13.77 | 14.24 | 13.74 | 14.15 | 14.15 | 367,696 |
05 Dec 2023 | 13.66 | 13.88 | 13.58 | 13.81 | 13.81 | 222,416 |
04 Dec 2023 | 13.79 | 13.91 | 13.70 | 13.84 | 13.84 | 198,305 |
01 Dec 2023 | 13.33 | 13.62 | 13.32 | 13.62 | 13.62 | 371,579 |
30 Nov 2023 | 13.70 | 13.70 | 13.29 | 13.38 | 13.38 | 1,119,071 |
29 Nov 2023 | 13.68 | 13.69 | 13.39 | 13.44 | 13.44 | 346,206 |
28 Nov 2023 | 13.73 | 13.73 | 13.59 | 13.66 | 13.66 | 975,277 |
27 Nov 2023 | 13.79 | 13.79 | 13.48 | 13.60 | 13.60 | 367,497 |
24 Nov 2023 | 13.74 | 13.79 | 13.68 | 13.71 | 13.71 | 179,531 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |