Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.45 | 11.69 | 11.36 | 11.69 | 11.69 | 4,114 |
02 May 2024 | 11.93 | 11.93 | 11.24 | 11.82 | 11.82 | 7,506 |
01 May 2024 | 10.79 | 11.77 | 10.79 | 11.27 | 11.27 | 806 |
30 Apr 2024 | 11.37 | 11.46 | 11.34 | 11.46 | 11.46 | 96 |
29 Apr 2024 | 11.77 | 11.82 | 11.61 | 11.61 | 11.61 | 576 |
26 Apr 2024 | 11.39 | 11.77 | 11.39 | 11.61 | 11.61 | 1,015 |
25 Apr 2024 | 11.24 | 11.25 | 11.16 | 11.16 | 11.16 | 126 |
24 Apr 2024 | 11.08 | 11.09 | 10.96 | 10.96 | 10.96 | 10 |
23 Apr 2024 | 10.89 | 11.10 | 10.89 | 11.02 | 11.02 | 5 |
22 Apr 2024 | 10.99 | 11.03 | 10.81 | 10.81 | 10.81 | 627 |
19 Apr 2024 | 10.91 | 10.97 | 10.90 | 10.90 | 10.90 | 7 |
18 Apr 2024 | 11.04 | 11.21 | 11.02 | 11.02 | 11.02 | 738 |
17 Apr 2024 | 11.40 | 11.40 | 11.05 | 11.25 | 11.25 | 631 |
16 Apr 2024 | 11.00 | 11.07 | 10.78 | 11.07 | 11.07 | 1,355 |
15 Apr 2024 | 11.05 | 11.51 | 11.05 | 11.15 | 11.15 | 6,849 |
12 Apr 2024 | 10.91 | 10.91 | 10.61 | 10.61 | 10.61 | 690 |
11 Apr 2024 | 11.01 | 11.02 | 10.96 | 10.96 | 10.96 | 1,321 |
10 Apr 2024 | 10.95 | 11.06 | 10.91 | 10.92 | 10.92 | 649 |
09 Apr 2024 | 11.14 | 11.35 | 11.14 | 11.35 | 11.35 | 594 |
08 Apr 2024 | 10.95 | 11.19 | 10.89 | 11.18 | 11.18 | 1,213 |
05 Apr 2024 | 11.19 | 11.19 | 10.98 | 11.02 | 11.02 | 932 |
04 Apr 2024 | 11.55 | 11.62 | 11.54 | 11.54 | 11.54 | 36 |
03 Apr 2024 | 11.23 | 11.36 | 11.23 | 11.36 | 11.36 | 1,822 |
02 Apr 2024 | 11.44 | 11.44 | 11.22 | 11.23 | 11.23 | 2,165 |
28 Mar 2024 | 11.58 | 11.74 | 11.54 | 11.74 | 11.74 | 1,096 |
27 Mar 2024 | 11.53 | 11.59 | 11.52 | 11.52 | 11.52 | 547 |
26 Mar 2024 | 11.66 | 11.71 | 11.62 | 11.62 | 11.62 | 106 |
25 Mar 2024 | 11.62 | 11.67 | 11.58 | 11.60 | 11.60 | 1,231 |
22 Mar 2024 | 11.65 | 11.68 | 11.64 | 11.64 | 11.64 | 529 |
21 Mar 2024 | 11.71 | 11.83 | 11.70 | 11.70 | 11.70 | 692 |
20 Mar 2024 | 11.66 | 11.74 | 11.53 | 11.73 | 11.73 | 437 |
19 Mar 2024 | 11.23 | 11.55 | 11.22 | 11.49 | 11.49 | 998 |
18 Mar 2024 | 11.30 | 11.30 | 11.15 | 11.24 | 11.24 | 122 |
15 Mar 2024 | 11.29 | 11.43 | 11.29 | 11.31 | 11.31 | 216 |
14 Mar 2024 | 11.42 | 11.42 | 11.37 | 11.37 | 11.37 | 1,891 |
13 Mar 2024 | 11.75 | 11.75 | 11.39 | 11.51 | 11.51 | 1,068 |
12 Mar 2024 | 11.89 | 11.89 | 11.79 | 11.79 | 11.79 | 556 |
11 Mar 2024 | 11.80 | 12.01 | 11.80 | 11.93 | 11.93 | 696 |
08 Mar 2024 | 12.11 | 12.11 | 11.84 | 11.84 | 11.84 | 629 |
07 Mar 2024 | 11.99 | 11.99 | 11.98 | 11.98 | 11.98 | 18 |
06 Mar 2024 | 12.27 | 12.27 | 12.07 | 12.07 | 12.07 | 11 |
05 Mar 2024 | 12.22 | 12.22 | 12.09 | 12.09 | 12.09 | 697 |
04 Mar 2024 | 12.57 | 12.57 | 12.26 | 12.39 | 12.39 | 1,695 |
01 Mar 2024 | 12.61 | 12.65 | 12.33 | 12.41 | 12.41 | 3,685 |
29 Feb 2024 | 12.73 | 12.77 | 12.68 | 12.68 | 12.68 | 515 |
28 Feb 2024 | 12.45 | 12.87 | 12.45 | 12.87 | 12.87 | 2,374 |
27 Feb 2024 | 12.61 | 12.69 | 12.59 | 12.59 | 12.59 | 1,147 |
26 Feb 2024 | 12.34 | 12.70 | 12.34 | 12.61 | 12.61 | 2,264 |
23 Feb 2024 | 12.19 | 12.42 | 12.19 | 12.42 | 12.42 | 464 |
22 Feb 2024 | 11.93 | 12.08 | 11.93 | 12.05 | 12.05 | 310 |
21 Feb 2024 | 11.79 | 11.86 | 11.62 | 11.85 | 11.85 | 1,193 |
20 Feb 2024 | 11.92 | 12.05 | 11.87 | 11.94 | 11.94 | 1,233 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12.10 | 12.26 | 12.10 | 12.26 | 12.26 | 149 |
15 Feb 2024 | 12.31 | 12.31 | 12.17 | 12.22 | 12.22 | 526 |
14 Feb 2024 | 12.23 | 12.23 | 12.11 | 12.21 | 12.21 | 955 |
13 Feb 2024 | 12.18 | 12.25 | 12.18 | 12.21 | 12.21 | 459 |
12 Feb 2024 | 12.53 | 12.68 | 12.50 | 12.66 | 12.66 | 4,388 |
09 Feb 2024 | 12.50 | 12.65 | 12.45 | 12.65 | 12.65 | 2,159 |
08 Feb 2024 | 12.17 | 12.47 | 12.17 | 12.43 | 12.43 | 1,848 |
07 Feb 2024 | 12.31 | 12.31 | 12.12 | 12.27 | 12.27 | 334 |
06 Feb 2024 | 12.33 | 12.51 | 12.24 | 12.24 | 12.24 | 357 |
05 Feb 2024 | 12.41 | 12.54 | 12.25 | 12.48 | 12.48 | 1,989 |
02 Feb 2024 | 13.24 | 13.24 | 12.68 | 12.68 | 12.68 | 1,931 |
01 Feb 2024 | 13.14 | 13.57 | 13.06 | 13.24 | 13.24 | 2,136 |
31 Jan 2024 | 13.11 | 14.12 | 13.10 | 13.71 | 13.71 | 20,595 |
30 Jan 2024 | 16.92 | 16.98 | 16.42 | 16.42 | 16.42 | 4,163 |
29 Jan 2024 | 16.89 | 17.04 | 16.86 | 16.89 | 16.89 | 1,739 |
26 Jan 2024 | 16.89 | 17.03 | 16.89 | 17.01 | 17.01 | 149 |
25 Jan 2024 | 17.06 | 17.19 | 16.97 | 16.97 | 16.97 | 4,206 |
24 Jan 2024 | 16.74 | 16.96 | 16.61 | 16.85 | 16.85 | 357 |
23 Jan 2024 | 16.94 | 17.02 | 16.62 | 16.69 | 16.69 | 4,355 |
22 Jan 2024 | 17.06 | 17.08 | 16.69 | 16.83 | 16.83 | 1,475 |
19 Jan 2024 | 16.52 | 16.52 | 16.51 | 16.51 | 16.51 | 231 |
18 Jan 2024 | 16.42 | 16.49 | 16.24 | 16.26 | 16.26 | 1,740 |
17 Jan 2024 | 15.84 | 16.13 | 15.84 | 16.07 | 16.07 | 2,347 |
16 Jan 2024 | 16.13 | 16.26 | 16.06 | 16.06 | 16.06 | 1,083 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 16.40 | 16.40 | 16.25 | 16.25 | 16.25 | 203 |
11 Jan 2024 | 16.34 | 16.52 | 15.91 | 16.17 | 16.17 | 2,154 |
10 Jan 2024 | 16.35 | 16.43 | 16.10 | 16.25 | 16.25 | 647 |
09 Jan 2024 | 15.61 | 16.25 | 15.54 | 16.17 | 16.17 | 11,558 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 17.13 | 17.29 | 17.13 | 17.29 | 17.29 | 601 |
04 Jan 2024 | 17.19 | 17.36 | 17.15 | 17.36 | 17.36 | 367 |
03 Jan 2024 | 17.47 | 17.69 | 17.47 | 17.63 | 17.63 | 233 |
02 Jan 2024 | 17.38 | 17.92 | 17.31 | 17.91 | 17.91 | 3,348 |
29 Dec 2023 | 17.88 | 17.88 | 17.49 | 17.74 | 17.74 | 1,894 |
28 Dec 2023 | 17.89 | 17.96 | 17.82 | 17.83 | 17.83 | 1,221 |
27 Dec 2023 | 17.86 | 17.87 | 17.70 | 17.70 | 17.70 | 281 |
22 Dec 2023 | 17.83 | 18.12 | 17.83 | 17.91 | 17.91 | 1,579 |
21 Dec 2023 | 17.79 | 17.79 | 17.62 | 17.63 | 17.63 | 140 |
20 Dec 2023 | 17.97 | 18.20 | 17.97 | 18.20 | 18.20 | 1,051 |
19 Dec 2023 | 18.18 | 18.31 | 17.99 | 17.99 | 17.99 | 708 |
18 Dec 2023 | 17.77 | 17.98 | 17.73 | 17.88 | 17.88 | 593 |
15 Dec 2023 | 18.55 | 18.55 | 17.98 | 18.00 | 18.00 | 3,580 |
14 Dec 2023 | 19.00 | 19.04 | 18.00 | 18.40 | 18.40 | 10,493 |
13 Dec 2023 | 17.61 | 17.66 | 17.56 | 17.58 | 17.58 | 3,710 |
12 Dec 2023 | 17.21 | 17.66 | 17.17 | 17.66 | 17.66 | 5,817 |
11 Dec 2023 | 17.12 | 17.25 | 17.04 | 17.16 | 17.16 | 7,071 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |