Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 100 |
01 May 2024 | 12.71 | 12.71 | 12.55 | 12.71 | 12.71 | 421 |
30 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1 |
29 Apr 2024 | 12.45 | 12.45 | 12.24 | 12.31 | 12.31 | 55 |
26 Apr 2024 | 12.11 | 12.11 | 12.07 | 12.07 | 12.07 | 180 |
25 Apr 2024 | 12.22 | 12.25 | 12.22 | 12.25 | 12.25 | 101 |
24 Apr 2024 | 12.55 | 12.60 | 12.45 | 12.46 | 12.46 | 2,326 |
23 Apr 2024 | 12.98 | 12.98 | 12.89 | 12.94 | 12.94 | 103 |
22 Apr 2024 | 13.01 | 13.01 | 12.88 | 12.90 | 12.90 | 2,226 |
19 Apr 2024 | 12.94 | 12.94 | 12.84 | 12.84 | 12.84 | 163 |
18 Apr 2024 | 12.85 | 13.02 | 12.65 | 13.02 | 13.02 | 1,976 |
17 Apr 2024 | 13.34 | 13.34 | 13.33 | 13.33 | 13.33 | 30 |
16 Apr 2024 | 13.10 | 13.27 | 13.10 | 13.27 | 13.27 | 2 |
15 Apr 2024 | 13.10 | 13.10 | 13.05 | 13.10 | 13.10 | 6 |
12 Apr 2024 | 13.25 | 13.25 | 12.80 | 13.00 | 13.00 | 28 |
11 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 10 |
10 Apr 2024 | 13.10 | 13.13 | 13.10 | 13.13 | 13.13 | 40 |
09 Apr 2024 | 13.25 | 13.25 | 13.16 | 13.16 | 13.16 | 7 |
08 Apr 2024 | 13.17 | 13.35 | 13.17 | 13.35 | 13.35 | 20 |
05 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 15 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 15 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 13.52 | 13.52 | 13.45 | 13.45 | 13.45 | 1 |
27 Mar 2024 | 13.44 | 13.49 | 13.44 | 13.48 | 13.48 | 100 |
26 Mar 2024 | 13.38 | 13.38 | 13.26 | 13.29 | 13.29 | 526 |
25 Mar 2024 | 13.34 | 13.45 | 13.23 | 13.45 | 13.45 | 217 |
22 Mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1 |
21 Mar 2024 | 13.83 | 13.83 | 13.56 | 13.57 | 13.57 | 201 |
20 Mar 2024 | 13.38 | 13.76 | 13.38 | 13.76 | 13.76 | 576 |
19 Mar 2024 | 13.55 | 13.55 | 13.38 | 13.38 | 13.38 | 5,861 |
18 Mar 2024 | 13.68 | 13.89 | 13.58 | 13.58 | 13.58 | 18 |
15 Mar 2024 | 13.64 | 13.64 | 13.63 | 13.63 | 13.63 | 172 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
12 Mar 2024 | 13.83 | 13.83 | 13.77 | 13.77 | 13.77 | 1 |
11 Mar 2024 | 13.74 | 13.88 | 13.74 | 13.87 | 13.87 | 13 |
08 Mar 2024 | 13.94 | 13.94 | 13.93 | 13.93 | 13.93 | 1 |
07 Mar 2024 | 13.95 | 13.96 | 13.95 | 13.96 | 13.96 | 2 |
06 Mar 2024 | 14.02 | 14.07 | 13.97 | 13.97 | 13.97 | 1,041 |
05 Mar 2024 | 14.00 | 14.26 | 14.00 | 14.10 | 14.10 | 2,052 |
04 Mar 2024 | 14.03 | 14.06 | 14.00 | 14.05 | 14.05 | 1,027 |
01 Mar 2024 | 14.02 | 14.06 | 13.99 | 14.06 | 14.06 | 2 |
29 Feb 2024 | 13.97 | 14.11 | 13.97 | 14.11 | 14.11 | 6 |
28 Feb 2024 | 13.93 | 13.96 | 13.93 | 13.95 | 13.95 | 1 |
27 Feb 2024 | 14.02 | 14.04 | 14.02 | 14.04 | 14.04 | 70 |
26 Feb 2024 | 13.99 | 14.02 | 13.95 | 14.01 | 14.01 | 252 |
23 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 50 |
22 Feb 2024 | 14.02 | 14.11 | 14.02 | 14.09 | 14.09 | 264 |
21 Feb 2024 | 13.90 | 13.95 | 13.85 | 13.95 | 13.95 | 56 |
20 Feb 2024 | 13.98 | 14.01 | 13.95 | 13.95 | 13.95 | 1,128 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 13.99 | 14.03 | 13.99 | 14.01 | 14.01 | 125 |
15 Feb 2024 | 14.04 | 14.13 | 14.04 | 14.07 | 14.07 | 1,856 |
14 Feb 2024 | 13.93 | 14.04 | 13.93 | 14.04 | 14.04 | 11 |
13 Feb 2024 | 13.88 | 14.10 | 13.88 | 14.10 | 14.10 | 934 |
12 Feb 2024 | 14.02 | 14.20 | 14.02 | 14.20 | 14.20 | 239 |
09 Feb 2024 | 14.01 | 14.09 | 14.01 | 14.09 | 14.09 | 803 |
08 Feb 2024 | 13.89 | 14.19 | 13.80 | 14.15 | 14.15 | 5,296 |
07 Feb 2024 | 14.00 | 14.01 | 14.00 | 14.01 | 14.01 | 714 |
06 Feb 2024 | 13.89 | 14.18 | 13.89 | 14.14 | 14.14 | 319 |
05 Feb 2024 | 13.87 | 14.00 | 13.87 | 13.94 | 13.94 | 109 |
02 Feb 2024 | 13.95 | 14.06 | 13.95 | 14.06 | 14.06 | 29 |
01 Feb 2024 | 14.38 | 14.38 | 14.33 | 14.33 | 14.33 | - |
31 Jan 2024 | 14.20 | 14.49 | 14.20 | 14.38 | 14.38 | 339 |
30 Jan 2024 | 14.55 | 14.66 | 14.49 | 14.49 | 14.49 | 9 |
29 Jan 2024 | 14.44 | 14.75 | 14.37 | 14.75 | 14.75 | 837 |
26 Jan 2024 | 14.70 | 14.73 | 14.65 | 14.73 | 14.73 | 159 |
25 Jan 2024 | 14.32 | 14.62 | 14.32 | 14.58 | 14.58 | 3,742 |
24 Jan 2024 | 14.17 | 14.28 | 14.17 | 14.28 | 14.28 | 377 |
23 Jan 2024 | 14.34 | 14.34 | 14.09 | 14.15 | 14.15 | 1,269 |
22 Jan 2024 | 13.94 | 14.15 | 13.94 | 14.10 | 14.10 | 5,242 |
19 Jan 2024 | 13.80 | 14.06 | 13.80 | 14.06 | 14.06 | 759 |
18 Jan 2024 | 13.60 | 13.70 | 13.46 | 13.70 | 13.70 | 9,297 |
17 Jan 2024 | 13.39 | 13.48 | 13.39 | 13.48 | 13.48 | 1,280 |
16 Jan 2024 | 13.68 | 13.82 | 12.31 | 13.01 | 13.01 | 6,254 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 13.66 | 13.83 | 13.66 | 13.83 | 13.83 | 1,010 |
11 Jan 2024 | 13.74 | 13.75 | 13.71 | 13.72 | 13.72 | 2,234 |
10 Jan 2024 | 13.81 | 13.85 | 13.73 | 13.76 | 13.76 | 451 |
09 Jan 2024 | 13.95 | 14.00 | 13.90 | 13.90 | 13.90 | 1,477 |
08 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 400 |
05 Jan 2024 | 13.79 | 13.91 | 13.79 | 13.91 | 13.91 | 110 |
04 Jan 2024 | 13.89 | 13.96 | 13.88 | 13.96 | 13.96 | 766 |
03 Jan 2024 | 13.77 | 14.02 | 13.77 | 13.89 | 13.89 | 1,108 |
02 Jan 2024 | 14.12 | 14.26 | 13.97 | 14.06 | 14.06 | 4,967 |
29 Dec 2023 | 14.54 | 14.60 | 14.34 | 14.34 | 14.34 | 635 |
28 Dec 2023 | 14.67 | 14.71 | 14.50 | 14.64 | 14.64 | 105 |
27 Dec 2023 | 14.43 | 14.53 | 14.43 | 14.53 | 14.53 | 70 |
22 Dec 2023 | 13.94 | 14.19 | 13.94 | 14.08 | 14.08 | 2,534 |
21 Dec 2023 | 13.90 | 13.94 | 13.72 | 13.72 | 13.72 | 3 |
20 Dec 2023 | 13.53 | 13.87 | 13.53 | 13.87 | 13.87 | 4,480 |
19 Dec 2023 | 13.89 | 13.94 | 13.60 | 13.61 | 13.61 | 1,725 |
18 Dec 2023 | 13.52 | 13.64 | 13.43 | 13.64 | 13.64 | 9,256 |
15 Dec 2023 | 13.65 | 13.74 | 13.62 | 13.62 | 13.62 | 2,264 |
14 Dec 2023 | 13.98 | 14.06 | 13.62 | 13.62 | 13.62 | 2,392 |
13 Dec 2023 | 13.38 | 13.48 | 13.32 | 13.47 | 13.47 | 251 |
12 Dec 2023 | 13.42 | 13.59 | 13.38 | 13.54 | 13.54 | 7,171 |
11 Dec 2023 | 13.24 | 13.56 | 13.07 | 13.24 | 13.24 | 1,948 |
08 Dec 2023 | 13.87 | 13.87 | 13.28 | 13.28 | 13.28 | 2,306 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |