Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.91 | 12.04 | 12.04 | 12.04 | 12.04 | 148 |
02 May 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
01 May 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
30 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
29 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
26 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
25 Apr 2024 | 11.69 | 11.47 | 11.47 | 11.47 | 11.47 | 134 |
24 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
23 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
22 Apr 2024 | 11.49 | 11.50 | 11.50 | 11.50 | 11.50 | 500 |
19 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
18 Apr 2024 | 11.66 | 11.52 | 11.52 | 11.52 | 11.52 | 7 |
17 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
16 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
15 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
12 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
11 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
10 Apr 2024 | 12.22 | 12.26 | 12.18 | 12.21 | 12.21 | 1,500 |
09 Apr 2024 | 12.23 | 12.22 | 12.17 | 12.17 | 12.17 | 822 |
08 Apr 2024 | 12.40 | 12.34 | 12.34 | 12.34 | 12.34 | 210 |
05 Apr 2024 | 12.61 | 12.32 | 12.32 | 12.32 | 12.32 | 140 |
04 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 404 |
03 Apr 2024 | 12.00 | 12.35 | 12.24 | 12.35 | 12.35 | 1,554 |
02 Apr 2024 | 12.47 | 12.15 | 12.06 | 12.13 | 12.13 | 1,718 |
28 Mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
27 Mar 2024 | 12.39 | 12.41 | 12.37 | 12.37 | 12.37 | 314 |
26 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
25 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
22 Mar 2024 | 11.64 | 11.92 | 11.78 | 11.78 | 11.78 | 574 |
21 Mar 2024 | 11.40 | 11.44 | 11.40 | 11.40 | 11.40 | 1,229 |
20 Mar 2024 | 11.41 | 11.45 | 11.31 | 11.31 | 11.31 | 948 |
19 Mar 2024 | 11.37 | 11.19 | 11.19 | 11.19 | 11.19 | 232 |
18 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
15 Mar 2024 | 11.70 | 11.27 | 11.23 | 11.27 | 11.27 | 316 |
14 Mar 2024 | 11.74 | 11.80 | 11.80 | 11.80 | 11.80 | 360 |
13 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
12 Mar 2024 | 11.73 | 11.64 | 11.60 | 11.64 | 11.64 | 2,266 |
11 Mar 2024 | 11.69 | 11.64 | 11.55 | 11.61 | 11.61 | 1,180 |
08 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
07 Mar 2024 | 11.75 | 11.73 | 11.73 | 11.73 | 11.73 | 142 |
06 Mar 2024 | 11.85 | 11.73 | 11.71 | 11.73 | 11.73 | 682 |
05 Mar 2024 | 11.95 | 12.01 | 11.73 | 11.73 | 11.73 | 1,204 |
04 Mar 2024 | 11.81 | 12.04 | 11.99 | 11.99 | 11.99 | 230 |
01 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
29 Feb 2024 | 12.50 | 12.43 | 12.20 | 12.20 | 12.20 | 1,390 |
28 Feb 2024 | 12.65 | 12.46 | 12.46 | 12.46 | 12.46 | 174 |
27 Feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
26 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
23 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
22 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
21 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
20 Feb 2024 | 12.19 | 12.25 | 12.17 | 12.25 | 12.25 | 848 |
19 Feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
16 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
15 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
14 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
13 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
12 Feb 2024 | 11.76 | 11.99 | 11.99 | 11.99 | 11.99 | 180 |
09 Feb 2024 | 11.86 | 12.00 | 12.00 | 12.00 | 12.00 | 184 |
08 Feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
07 Feb 2024 | 11.93 | 11.84 | 11.68 | 11.83 | 11.83 | 4,187 |
06 Feb 2024 | 12.01 | 11.90 | 11.90 | 11.90 | 11.90 | 420 |
05 Feb 2024 | 12.34 | 12.29 | 12.10 | 12.10 | 12.10 | 651 |
02 Feb 2024 | 12.27 | 12.34 | 12.22 | 12.22 | 12.22 | 386 |
01 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
31 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
30 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
29 Jan 2024 | 12.22 | 12.09 | 12.09 | 12.09 | 12.09 | 71 |
26 Jan 2024 | 12.23 | 12.24 | 12.19 | 12.24 | 12.24 | 608 |
25 Jan 2024 | 12.18 | 12.27 | 12.22 | 12.22 | 12.22 | 232 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 11.93 | 11.98 | 11.86 | 11.86 | 11.86 | 232 |
19 Jan 2024 | 11.95 | 11.97 | 11.84 | 11.88 | 11.88 | 444 |
18 Jan 2024 | 11.81 | 12.02 | 11.78 | 12.02 | 12.02 | 590 |
17 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
16 Jan 2024 | 12.18 | 11.85 | 11.83 | 11.85 | 11.85 | 138 |
15 Jan 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
12 Jan 2024 | 12.09 | 12.34 | 12.24 | 12.30 | 12.30 | 676 |
11 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
10 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
09 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
08 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
05 Jan 2024 | 11.85 | 12.06 | 12.06 | 12.06 | 12.06 | 502 |
04 Jan 2024 | 12.07 | 11.94 | 11.89 | 11.89 | 11.89 | 764 |
03 Jan 2024 | 12.47 | 12.16 | 11.86 | 11.86 | 11.86 | 4,538 |
02 Jan 2024 | 12.77 | 12.81 | 12.35 | 12.39 | 12.39 | 976 |
29 Dec 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
28 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
27 Dec 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
22 Dec 2023 | 12.05 | 12.38 | 12.38 | 12.38 | 12.38 | 10 |
21 Dec 2023 | 12.04 | 12.00 | 11.97 | 12.00 | 12.00 | 4,331 |
20 Dec 2023 | 11.85 | 12.07 | 11.97 | 12.05 | 12.05 | 2,378 |
19 Dec 2023 | 11.95 | 12.10 | 11.89 | 12.00 | 12.00 | 4,348 |
18 Dec 2023 | 11.98 | 11.94 | 11.94 | 11.94 | 11.94 | 452 |
15 Dec 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
14 Dec 2023 | 11.31 | 11.77 | 11.77 | 11.77 | 11.77 | 2,040 |
13 Dec 2023 | 11.44 | 11.31 | 11.29 | 11.29 | 11.29 | 492 |
12 Dec 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
11 Dec 2023 | 11.44 | 11.38 | 11.38 | 11.38 | 11.38 | 240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |