Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
02 May 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
01 May 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
30 Apr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
29 Apr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
26 Apr 2024 | 13.76 | 13.94 | 13.32 | 13.62 | 13.62 | 18,414 |
25 Apr 2024 | 13.03 | 13.39 | 12.15 | 13.29 | 13.29 | 27,996 |
24 Apr 2024 | 12.18 | 12.31 | 11.63 | 12.19 | 12.19 | 17,664 |
23 Apr 2024 | 12.57 | 12.57 | 12.00 | 12.21 | 12.21 | 5,264 |
22 Apr 2024 | 11.59 | 11.99 | 11.59 | 11.99 | 11.99 | 961 |
19 Apr 2024 | 11.55 | 11.55 | 11.41 | 11.48 | 11.48 | 1,804 |
18 Apr 2024 | 11.86 | 12.06 | 11.66 | 11.66 | 11.66 | 3,419 |
17 Apr 2024 | 11.44 | 11.85 | 11.42 | 11.82 | 11.82 | 1,569 |
16 Apr 2024 | 11.49 | 11.78 | 11.36 | 11.47 | 11.47 | 4,038 |
15 Apr 2024 | 11.83 | 12.15 | 11.73 | 11.73 | 11.73 | 3,962 |
12 Apr 2024 | 11.94 | 12.09 | 11.49 | 11.87 | 11.87 | 10,526 |
11 Apr 2024 | 12.00 | 12.32 | 11.89 | 12.17 | 12.17 | 8,690 |
10 Apr 2024 | 11.39 | 11.94 | 11.35 | 11.88 | 11.88 | 10,888 |
09 Apr 2024 | 11.12 | 11.45 | 11.11 | 11.43 | 11.43 | 1,964 |
08 Apr 2024 | 11.17 | 11.20 | 11.00 | 11.10 | 11.10 | 4,094 |
05 Apr 2024 | 11.26 | 11.27 | 11.10 | 11.10 | 11.10 | 2,758 |
04 Apr 2024 | 11.50 | 11.72 | 11.30 | 11.32 | 11.32 | 10,213 |
03 Apr 2024 | 11.49 | 11.50 | 11.28 | 11.34 | 11.34 | 2,502 |
02 Apr 2024 | 11.51 | 11.66 | 11.44 | 11.63 | 11.63 | 1,145 |
28 Mar 2024 | 11.33 | 11.53 | 11.28 | 11.30 | 11.30 | 3,270 |
27 Mar 2024 | 11.17 | 11.23 | 10.88 | 11.21 | 11.21 | 5,915 |
26 Mar 2024 | 11.40 | 11.44 | 11.25 | 11.39 | 11.39 | 2,354 |
25 Mar 2024 | 11.96 | 11.96 | 11.23 | 11.31 | 11.31 | 10,109 |
22 Mar 2024 | 11.94 | 12.00 | 11.69 | 11.83 | 11.83 | 3,201 |
21 Mar 2024 | 12.07 | 12.27 | 12.07 | 12.23 | 12.23 | 3,426 |
20 Mar 2024 | 11.90 | 12.17 | 11.61 | 11.91 | 11.91 | 28,855 |
19 Mar 2024 | 11.65 | 11.78 | 11.56 | 11.58 | 11.58 | 7,112 |
18 Mar 2024 | 12.10 | 12.10 | 11.77 | 11.90 | 11.90 | 36,330 |
15 Mar 2024 | 12.50 | 12.50 | 12.13 | 12.13 | 12.13 | 7,196 |
14 Mar 2024 | 12.59 | 12.71 | 12.47 | 12.49 | 12.49 | 19,648 |
13 Mar 2024 | 12.90 | 13.42 | 12.79 | 12.89 | 12.89 | 10,608 |
12 Mar 2024 | 12.59 | 13.01 | 12.59 | 12.84 | 12.84 | 13,430 |
11 Mar 2024 | 12.14 | 12.90 | 12.14 | 12.56 | 12.56 | 16,826 |
08 Mar 2024 | 12.22 | 12.22 | 11.53 | 11.76 | 11.76 | 7,637 |
07 Mar 2024 | 12.31 | 12.31 | 12.05 | 12.24 | 12.24 | 8,790 |
06 Mar 2024 | 13.50 | 13.50 | 11.84 | 12.07 | 12.07 | 23,254 |
05 Mar 2024 | 13.06 | 13.32 | 12.86 | 13.24 | 13.24 | 6,801 |
04 Mar 2024 | 14.55 | 14.80 | 13.54 | 14.10 | 14.10 | 4,460 |
01 Mar 2024 | 14.84 | 15.13 | 14.73 | 14.78 | 14.78 | 10,816 |
29 Feb 2024 | 14.80 | 15.24 | 14.60 | 14.73 | 14.73 | 51,927 |
28 Feb 2024 | 14.62 | 14.79 | 14.38 | 14.72 | 14.72 | 8,821 |
27 Feb 2024 | 14.48 | 15.30 | 14.28 | 15.21 | 15.21 | 24,738 |
26 Feb 2024 | 14.42 | 15.28 | 14.31 | 14.40 | 14.40 | 12,842 |
23 Feb 2024 | 13.47 | 14.24 | 13.47 | 14.17 | 14.17 | 9,581 |
22 Feb 2024 | 13.95 | 13.95 | 13.21 | 13.34 | 13.34 | 5,247 |
21 Feb 2024 | 13.90 | 14.06 | 13.61 | 13.67 | 13.67 | 3,562 |
20 Feb 2024 | 14.50 | 14.50 | 13.48 | 13.64 | 13.64 | 10,944 |
19 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
16 Feb 2024 | 15.02 | 15.29 | 14.23 | 14.23 | 14.23 | 5,377 |
15 Feb 2024 | 15.15 | 15.49 | 14.21 | 14.62 | 14.62 | 12,766 |
14 Feb 2024 | 14.51 | 15.23 | 14.51 | 15.21 | 15.21 | 7,346 |
13 Feb 2024 | 13.90 | 14.49 | 13.90 | 14.34 | 14.34 | 10,093 |
12 Feb 2024 | 13.68 | 14.60 | 13.68 | 14.25 | 14.25 | 18,269 |
09 Feb 2024 | 13.04 | 13.53 | 13.04 | 13.53 | 13.53 | 4,071 |
08 Feb 2024 | 13.33 | 13.50 | 12.81 | 13.23 | 13.23 | 25,412 |
07 Feb 2024 | 12.06 | 12.06 | 11.61 | 11.97 | 11.97 | 16,313 |
06 Feb 2024 | 11.40 | 12.51 | 11.40 | 12.05 | 12.05 | 33,993 |
05 Feb 2024 | 11.35 | 11.35 | 10.90 | 11.27 | 11.27 | 14,200 |
02 Feb 2024 | 11.07 | 11.47 | 11.07 | 11.19 | 11.19 | 9,382 |
01 Feb 2024 | 10.82 | 11.09 | 10.81 | 11.02 | 11.02 | 6,257 |
31 Jan 2024 | 10.63 | 10.85 | 10.50 | 10.72 | 10.72 | 3,638 |
30 Jan 2024 | 10.36 | 10.94 | 10.36 | 10.76 | 10.76 | 29,757 |
29 Jan 2024 | 11.69 | 11.69 | 10.49 | 10.58 | 10.58 | 29,710 |
26 Jan 2024 | 11.87 | 12.20 | 11.48 | 11.81 | 11.81 | 18,619 |
25 Jan 2024 | 12.11 | 12.69 | 11.07 | 12.00 | 12.00 | 100,378 |
24 Jan 2024 | 12.00 | 12.63 | 11.23 | 11.32 | 11.32 | 45,988 |
23 Jan 2024 | 11.15 | 11.45 | 10.79 | 10.86 | 10.86 | 12,928 |
22 Jan 2024 | 10.55 | 10.83 | 10.46 | 10.73 | 10.73 | 13,729 |
19 Jan 2024 | 11.14 | 11.26 | 10.83 | 11.10 | 11.10 | 1,136 |
18 Jan 2024 | 11.32 | 11.52 | 11.18 | 11.28 | 11.28 | 2,268 |
17 Jan 2024 | 11.08 | 11.27 | 10.56 | 11.26 | 11.26 | 21,344 |
16 Jan 2024 | 11.90 | 12.16 | 11.86 | 11.89 | 11.89 | 74,190 |
15 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
12 Jan 2024 | 12.21 | 12.22 | 12.10 | 12.13 | 12.13 | 2,839 |
11 Jan 2024 | 11.93 | 12.15 | 11.81 | 12.15 | 12.15 | 20,151 |
10 Jan 2024 | 11.94 | 12.31 | 11.50 | 11.71 | 11.71 | 6,910 |
09 Jan 2024 | 11.86 | 12.07 | 11.74 | 11.81 | 11.81 | 17,304 |
08 Jan 2024 | 12.43 | 12.43 | 11.65 | 11.91 | 11.91 | 16,313 |
05 Jan 2024 | 12.55 | 12.81 | 12.50 | 12.70 | 12.70 | 5,883 |
04 Jan 2024 | 12.37 | 12.74 | 12.37 | 12.56 | 12.56 | 9,937 |
03 Jan 2024 | 11.80 | 12.41 | 11.60 | 12.09 | 12.09 | 19,897 |
02 Jan 2024 | 12.74 | 12.74 | 11.68 | 11.75 | 11.75 | 30,089 |
29 Dec 2023 | 12.13 | 13.14 | 11.89 | 12.71 | 12.71 | 59,470 |
28 Dec 2023 | 12.02 | 12.05 | 11.83 | 11.83 | 11.83 | 6,589 |
27 Dec 2023 | 12.07 | 12.29 | 11.82 | 11.82 | 11.82 | 7,623 |
22 Dec 2023 | 11.57 | 12.10 | 11.30 | 12.10 | 12.10 | 16,945 |
21 Dec 2023 | 12.42 | 12.55 | 12.28 | 12.31 | 12.31 | 1,592 |
20 Dec 2023 | 12.26 | 12.65 | 12.24 | 12.35 | 12.35 | 1,465 |
19 Dec 2023 | 12.31 | 12.90 | 12.26 | 12.40 | 12.40 | 13,111 |
18 Dec 2023 | 12.98 | 12.98 | 12.18 | 12.22 | 12.22 | 19,981 |
15 Dec 2023 | 13.40 | 13.48 | 12.58 | 12.92 | 12.92 | 10,817 |
14 Dec 2023 | 12.45 | 13.41 | 12.45 | 13.11 | 13.11 | 18,208 |
13 Dec 2023 | 12.16 | 12.60 | 12.16 | 12.44 | 12.44 | 9,414 |
12 Dec 2023 | 11.69 | 12.44 | 11.69 | 12.22 | 12.22 | 62,042 |
11 Dec 2023 | 11.16 | 11.90 | 11.04 | 11.55 | 11.55 | 5,735 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |