Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | 258 |
02 May 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1 |
01 May 2024 | 14.03 | 14.03 | 13.88 | 13.88 | 13.88 | 105 |
30 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1 |
29 Apr 2024 | 14.65 | 14.65 | 14.50 | 14.56 | 14.56 | 26 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 14.63 | 15.28 | 14.63 | 15.28 | 15.28 | 50 |
24 Apr 2024 | 14.80 | 14.80 | 14.73 | 14.73 | 14.73 | 1,757 |
23 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 27 |
22 Apr 2024 | 14.52 | 14.66 | 14.52 | 14.66 | 14.66 | 74 |
19 Apr 2024 | 14.54 | 14.54 | 14.43 | 14.43 | 14.43 | 163 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 4 |
16 Apr 2024 | 14.81 | 14.93 | 14.81 | 14.93 | 14.93 | 875 |
15 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2 |
12 Apr 2024 | 14.76 | 14.76 | 14.67 | 14.67 | 14.67 | 757 |
11 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 10 |
10 Apr 2024 | 14.91 | 14.99 | 14.91 | 14.98 | 14.98 | 166 |
09 Apr 2024 | 15.45 | 15.45 | 15.15 | 15.24 | 15.24 | 36 |
08 Apr 2024 | 15.31 | 15.41 | 15.31 | 15.39 | 15.39 | 313 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 15.00 | 15.06 | 15.00 | 15.06 | 15.06 | 148 |
03 Apr 2024 | 15.12 | 15.15 | 15.12 | 15.15 | 15.15 | 181 |
02 Apr 2024 | 15.02 | 15.02 | 14.69 | 14.69 | 14.69 | 336 |
28 Mar 2024 | 15.29 | 15.46 | 15.20 | 15.20 | 15.20 | 2,724 |
27 Mar 2024 | 15.04 | 15.07 | 15.04 | 15.06 | 15.06 | 3,348 |
26 Mar 2024 | 15.24 | 15.24 | 15.05 | 15.10 | 15.10 | 704 |
25 Mar 2024 | 14.99 | 15.23 | 14.97 | 15.10 | 15.10 | 3,106 |
22 Mar 2024 | 14.83 | 14.88 | 14.80 | 14.80 | 14.80 | 407 |
21 Mar 2024 | 14.74 | 14.85 | 14.67 | 14.85 | 14.85 | 237 |
20 Mar 2024 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | 449 |
19 Mar 2024 | 14.30 | 14.55 | 14.30 | 14.50 | 14.50 | 3,955 |
18 Mar 2024 | 14.34 | 14.34 | 14.23 | 14.23 | 14.23 | 360 |
15 Mar 2024 | 14.64 | 14.64 | 14.49 | 14.51 | 14.51 | 134 |
14 Mar 2024 | 14.48 | 14.48 | 14.35 | 14.35 | 14.35 | 883 |
13 Mar 2024 | 14.64 | 14.74 | 14.64 | 14.73 | 14.73 | 520 |
12 Mar 2024 | 14.42 | 14.54 | 14.41 | 14.54 | 14.54 | 739 |
11 Mar 2024 | 14.64 | 14.64 | 14.50 | 14.54 | 14.54 | 121 |
08 Mar 2024 | 14.84 | 14.85 | 14.83 | 14.85 | 14.85 | 936 |
07 Mar 2024 | 14.60 | 14.81 | 14.57 | 14.77 | 14.77 | 1,087 |
06 Mar 2024 | 14.50 | 14.69 | 14.50 | 14.69 | 14.69 | 12 |
05 Mar 2024 | 14.02 | 14.34 | 14.02 | 14.27 | 14.27 | 139 |
04 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 55 |
01 Mar 2024 | 14.01 | 14.43 | 14.01 | 14.20 | 14.20 | 295 |
29 Feb 2024 | 14.40 | 14.42 | 14.26 | 14.26 | 14.26 | 272 |
28 Feb 2024 | 13.73 | 14.08 | 13.57 | 14.08 | 14.08 | 336 |
27 Feb 2024 | 13.83 | 14.02 | 13.83 | 14.02 | 14.02 | 158 |
26 Feb 2024 | 13.30 | 13.40 | 13.21 | 13.21 | 13.21 | 253 |
23 Feb 2024 | 13.10 | 13.44 | 13.10 | 13.44 | 13.44 | 424 |
22 Feb 2024 | 13.09 | 13.26 | 13.09 | 13.21 | 13.21 | 353 |
21 Feb 2024 | 12.71 | 12.91 | 12.63 | 12.91 | 12.91 | 2,195 |
20 Feb 2024 | 11.91 | 12.70 | 11.91 | 12.62 | 12.62 | 576 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 11.78 | 12.16 | 11.68 | 12.13 | 12.13 | 2,017 |
15 Feb 2024 | 10.58 | 12.01 | 10.58 | 11.88 | 11.88 | 6,586 |
14 Feb 2024 | 9.71 | 9.74 | 9.71 | 9.72 | 9.72 | 121 |
13 Feb 2024 | 9.62 | 9.62 | 9.56 | 9.56 | 9.56 | 79 |
12 Feb 2024 | 9.85 | 9.88 | 9.85 | 9.88 | 9.88 | 1 |
09 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
08 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 9.69 | 9.87 | 9.69 | 9.86 | 9.86 | 1,482 |
05 Feb 2024 | 9.81 | 9.81 | 9.63 | 9.71 | 9.71 | 1,106 |
02 Feb 2024 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | 4 |
01 Feb 2024 | 10.03 | 10.15 | 9.99 | 9.99 | 9.99 | 502 |
31 Jan 2024 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 15 |
30 Jan 2024 | 10.12 | 10.31 | 10.12 | 10.20 | 10.20 | 149 |
29 Jan 2024 | 10.11 | 10.11 | 10.00 | 10.07 | 10.07 | 21 |
26 Jan 2024 | 10.24 | 10.24 | 10.05 | 10.05 | 10.05 | 12 |
25 Jan 2024 | 10.22 | 10.22 | 10.18 | 10.18 | 10.18 | 800 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 10.02 | 10.15 | 9.90 | 9.92 | 9.92 | 413 |
22 Jan 2024 | 9.58 | 9.63 | 9.58 | 9.62 | 9.62 | 51 |
19 Jan 2024 | 9.75 | 9.81 | 9.57 | 9.71 | 9.71 | 45 |
18 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
17 Jan 2024 | 9.70 | 9.71 | 9.50 | 9.71 | 9.71 | 403 |
16 Jan 2024 | 9.95 | 9.95 | 9.70 | 9.70 | 9.70 | 431 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 10.21 | 10.21 | 10.10 | 10.10 | 10.10 | 2 |
11 Jan 2024 | 10.15 | 10.15 | 10.02 | 10.02 | 10.02 | 2 |
10 Jan 2024 | 9.95 | 10.19 | 9.95 | 10.15 | 10.15 | 63 |
09 Jan 2024 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | 1,918 |
08 Jan 2024 | 10.43 | 10.43 | 10.38 | 10.39 | 10.39 | 132 |
05 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 8 |
04 Jan 2024 | 10.90 | 10.90 | 10.77 | 10.77 | 10.77 | 103 |
03 Jan 2024 | 11.07 | 11.07 | 11.00 | 11.00 | 11.00 | 58 |
02 Jan 2024 | 11.28 | 11.39 | 11.18 | 11.18 | 11.18 | 541 |
29 Dec 2023 | 11.28 | 11.31 | 11.28 | 11.30 | 11.30 | 900 |
28 Dec 2023 | 11.40 | 11.43 | 11.40 | 11.43 | 11.43 | 160 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 11.54 | 11.54 | 11.50 | 11.50 | 11.50 | 6 |
21 Dec 2023 | 11.51 | 11.51 | 11.18 | 11.30 | 11.30 | 137 |
20 Dec 2023 | 11.15 | 11.49 | 11.15 | 11.49 | 11.49 | 459 |
19 Dec 2023 | 11.27 | 11.27 | 10.57 | 11.15 | 11.15 | 26 |
18 Dec 2023 | 11.24 | 11.24 | 10.88 | 10.88 | 10.88 | 88 |
15 Dec 2023 | 10.99 | 10.99 | 10.87 | 10.87 | 10.87 | 3 |
14 Dec 2023 | 10.97 | 11.10 | 10.97 | 11.09 | 11.09 | 106 |
13 Dec 2023 | 10.48 | 10.48 | 10.39 | 10.39 | 10.39 | 2 |
12 Dec 2023 | 10.78 | 10.78 | 10.50 | 10.50 | 10.50 | 134 |
11 Dec 2023 | 10.90 | 10.98 | 10.85 | 10.94 | 10.94 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |