Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.46 | 11.46 | 11.39 | 11.41 | 11.41 | 676 |
01 May 2024 | 11.29 | 11.37 | 11.19 | 11.22 | 11.22 | 819 |
30 Apr 2024 | 11.37 | 11.53 | 11.37 | 11.45 | 11.45 | 1,061 |
29 Apr 2024 | 11.52 | 11.56 | 11.43 | 11.47 | 11.47 | 486 |
26 Apr 2024 | 11.43 | 11.50 | 11.43 | 11.44 | 11.44 | 452 |
25 Apr 2024 | 11.61 | 11.61 | 11.45 | 11.49 | 11.49 | 3,334 |
24 Apr 2024 | 11.56 | 11.69 | 11.56 | 11.69 | 11.69 | 3,407 |
23 Apr 2024 | 11.34 | 11.78 | 11.34 | 11.72 | 11.72 | 3,727 |
22 Apr 2024 | 11.08 | 11.36 | 10.99 | 11.35 | 11.35 | 881 |
19 Apr 2024 | 10.98 | 11.13 | 10.92 | 11.13 | 11.13 | 328 |
18 Apr 2024 | 10.67 | 10.97 | 10.67 | 10.97 | 10.97 | 257 |
17 Apr 2024 | 10.92 | 10.95 | 10.66 | 10.66 | 10.66 | 187 |
16 Apr 2024 | 10.53 | 10.86 | 10.53 | 10.83 | 10.83 | 2,124 |
15 Apr 2024 | 10.72 | 10.72 | 10.54 | 10.55 | 10.55 | 1,978 |
12 Apr 2024 | 10.98 | 10.99 | 10.45 | 10.45 | 10.45 | 2,723 |
11 Apr 2024 | 11.16 | 11.16 | 10.97 | 11.07 | 11.07 | 637 |
10 Apr 2024 | 11.09 | 11.15 | 11.08 | 11.15 | 11.15 | 1,079 |
09 Apr 2024 | 11.26 | 11.30 | 11.19 | 11.30 | 11.30 | 442 |
08 Apr 2024 | 11.11 | 11.24 | 11.11 | 11.24 | 11.24 | 447 |
05 Apr 2024 | 11.00 | 11.05 | 10.94 | 10.99 | 10.99 | 1,416 |
04 Apr 2024 | 11.03 | 11.32 | 11.00 | 11.31 | 11.31 | 3,064 |
03 Apr 2024 | 11.32 | 11.32 | 10.98 | 11.02 | 11.02 | 5,681 |
02 Apr 2024 | 11.68 | 11.68 | 11.56 | 11.61 | 11.61 | 4,225 |
28 Mar 2024 | 11.70 | 11.92 | 11.70 | 11.92 | 11.92 | 2,081 |
27 Mar 2024 | 11.71 | 11.83 | 11.67 | 11.76 | 11.76 | 1,767 |
26 Mar 2024 | 11.70 | 11.80 | 11.65 | 11.69 | 11.69 | 3,765 |
25 Mar 2024 | 11.80 | 11.88 | 11.63 | 11.64 | 11.64 | 697 |
22 Mar 2024 | 11.91 | 11.92 | 11.73 | 11.78 | 11.78 | 683 |
21 Mar 2024 | 12.10 | 12.14 | 11.91 | 11.95 | 11.95 | 194 |
20 Mar 2024 | 11.91 | 12.06 | 11.88 | 12.06 | 12.06 | 800 |
19 Mar 2024 | 11.98 | 12.15 | 11.88 | 11.89 | 11.89 | 1,227 |
18 Mar 2024 | 12.33 | 12.49 | 12.14 | 12.14 | 12.14 | 1,380 |
15 Mar 2024 | 12.23 | 12.40 | 12.19 | 12.40 | 12.40 | 334 |
14 Mar 2024 | 12.63 | 12.63 | 12.26 | 12.26 | 12.26 | 1,577 |
13 Mar 2024 | 12.64 | 12.69 | 12.63 | 12.63 | 12.63 | 60 |
12 Mar 2024 | 12.59 | 12.62 | 12.57 | 12.57 | 12.57 | 84 |
11 Mar 2024 | 12.62 | 12.72 | 12.57 | 12.57 | 12.57 | 150 |
08 Mar 2024 | 12.89 | 12.97 | 12.72 | 12.72 | 12.72 | 8,353 |
07 Mar 2024 | 12.82 | 12.86 | 12.67 | 12.72 | 12.72 | 604 |
06 Mar 2024 | 12.78 | 12.78 | 12.70 | 12.72 | 12.72 | 168 |
05 Mar 2024 | 12.33 | 12.71 | 12.33 | 12.70 | 12.70 | 46,708 |
04 Mar 2024 | 12.69 | 12.75 | 12.55 | 12.56 | 12.56 | 906 |
01 Mar 2024 | 12.43 | 12.59 | 12.32 | 12.59 | 12.59 | 1,461 |
29 Feb 2024 | 12.95 | 12.98 | 12.57 | 12.57 | 12.57 | 1,289 |
28 Feb 2024 | 13.13 | 13.13 | 12.87 | 12.91 | 12.91 | 1,692 |
27 Feb 2024 | 13.17 | 13.24 | 13.07 | 13.18 | 13.18 | 1,660 |
26 Feb 2024 | 13.11 | 13.27 | 13.10 | 13.11 | 13.11 | 1,866 |
23 Feb 2024 | 12.95 | 13.16 | 12.95 | 13.15 | 13.15 | 1,597 |
22 Feb 2024 | 13.04 | 13.13 | 12.87 | 12.95 | 12.95 | 7,450 |
21 Feb 2024 | 12.40 | 12.73 | 12.21 | 12.66 | 12.66 | 7,600 |
20 Feb 2024 | 11.81 | 12.19 | 11.81 | 12.19 | 12.19 | 1,826 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 11.90 | 12.05 | 11.83 | 11.93 | 11.93 | 1,261 |
15 Feb 2024 | 11.72 | 11.93 | 11.71 | 11.92 | 11.92 | 939 |
14 Feb 2024 | 11.34 | 11.56 | 11.33 | 11.50 | 11.50 | 511 |
13 Feb 2024 | 11.50 | 11.61 | 11.43 | 11.44 | 11.44 | 5,613 |
12 Feb 2024 | 11.55 | 11.89 | 11.55 | 11.87 | 11.87 | 5,526 |
09 Feb 2024 | 11.98 | 11.98 | 11.50 | 11.50 | 11.50 | 6,170 |
08 Feb 2024 | 12.43 | 12.78 | 11.68 | 11.78 | 11.78 | 14,634 |
07 Feb 2024 | 12.32 | 12.35 | 12.04 | 12.31 | 12.31 | 8,711 |
06 Feb 2024 | 12.21 | 12.32 | 12.13 | 12.24 | 12.24 | 972 |
05 Feb 2024 | 12.40 | 12.46 | 12.08 | 12.23 | 12.23 | 929 |
02 Feb 2024 | 12.07 | 12.07 | 11.94 | 12.02 | 12.02 | 99 |
01 Feb 2024 | 12.19 | 12.32 | 12.19 | 12.27 | 12.27 | 136 |
31 Jan 2024 | 12.23 | 12.30 | 12.23 | 12.28 | 12.28 | 3,675 |
30 Jan 2024 | 12.30 | 12.30 | 12.21 | 12.28 | 12.28 | 530 |
29 Jan 2024 | 12.19 | 12.23 | 12.13 | 12.18 | 12.18 | 192 |
26 Jan 2024 | 12.20 | 12.29 | 12.09 | 12.28 | 12.28 | 6,746 |
25 Jan 2024 | 12.07 | 12.16 | 12.07 | 12.08 | 12.08 | 681 |
24 Jan 2024 | 12.30 | 12.30 | 12.15 | 12.15 | 12.15 | 34 |
23 Jan 2024 | 12.34 | 12.54 | 12.27 | 12.27 | 12.27 | 802,097 |
22 Jan 2024 | 12.24 | 12.32 | 12.24 | 12.27 | 12.27 | 1,909 |
19 Jan 2024 | 12.08 | 12.08 | 11.97 | 11.98 | 11.98 | 423 |
18 Jan 2024 | 12.15 | 12.15 | 11.84 | 11.84 | 11.84 | 1,247 |
17 Jan 2024 | 11.98 | 11.98 | 11.91 | 11.98 | 11.98 | 301 |
16 Jan 2024 | 12.19 | 12.20 | 12.00 | 12.01 | 12.01 | 537 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 12.35 | 12.47 | 12.21 | 12.21 | 12.21 | 47,263 |
11 Jan 2024 | 12.21 | 12.21 | 12.01 | 12.18 | 12.18 | 755 |
10 Jan 2024 | 12.07 | 12.15 | 12.07 | 12.14 | 12.14 | 107 |
09 Jan 2024 | 11.87 | 12.07 | 11.87 | 12.07 | 12.07 | 1,956 |
08 Jan 2024 | 11.54 | 11.89 | 11.54 | 11.89 | 11.89 | 2,590 |
05 Jan 2024 | 11.40 | 11.66 | 11.40 | 11.64 | 11.64 | 778 |
04 Jan 2024 | 11.46 | 11.64 | 11.46 | 11.61 | 11.61 | 1,713 |
03 Jan 2024 | 11.97 | 12.08 | 11.63 | 11.63 | 11.63 | 56,814 |
02 Jan 2024 | 12.22 | 12.23 | 12.09 | 12.22 | 12.22 | 2,626 |
29 Dec 2023 | 12.46 | 12.48 | 12.41 | 12.42 | 12.42 | 3,947 |
28 Dec 2023 | 12.49 | 12.53 | 12.43 | 12.53 | 12.53 | 3,338 |
27 Dec 2023 | 12.47 | 12.48 | 12.38 | 12.40 | 12.40 | 64,563 |
22 Dec 2023 | 12.40 | 12.54 | 12.39 | 12.49 | 12.49 | 1,629 |
21 Dec 2023 | 12.50 | 12.54 | 12.38 | 12.41 | 12.41 | 1,205 |
20 Dec 2023 | 12.57 | 12.57 | 12.50 | 12.50 | 12.50 | 2,813 |
19 Dec 2023 | 12.60 | 12.78 | 12.60 | 12.68 | 12.68 | 976 |
18 Dec 2023 | 12.56 | 12.64 | 12.52 | 12.53 | 12.53 | 704 |
15 Dec 2023 | 12.68 | 12.68 | 12.50 | 12.58 | 12.58 | 866 |
14 Dec 2023 | 12.33 | 12.73 | 12.30 | 12.71 | 12.71 | 4,918 |
13 Dec 2023 | 11.88 | 11.89 | 11.80 | 11.82 | 11.82 | 1,766 |
12 Dec 2023 | 11.82 | 11.96 | 11.82 | 11.91 | 11.91 | 2,865 |
11 Dec 2023 | 11.65 | 11.79 | 11.65 | 11.78 | 11.78 | 982 |
08 Dec 2023 | 11.70 | 11.75 | 11.60 | 11.66 | 11.66 | 358 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |