Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
02 May 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
01 May 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
30 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
29 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
26 Apr 2024 | 13.16 | 13.35 | 13.02 | 13.23 | 13.23 | 11,839 |
25 Apr 2024 | 12.38 | 12.56 | 12.15 | 12.49 | 12.49 | 11,636 |
24 Apr 2024 | 12.40 | 12.89 | 12.37 | 12.77 | 12.77 | 92,157 |
23 Apr 2024 | 11.15 | 11.60 | 11.15 | 11.52 | 11.52 | 59,105 |
22 Apr 2024 | 11.13 | 11.74 | 11.07 | 11.71 | 11.71 | 142,109 |
19 Apr 2024 | 10.94 | 11.02 | 10.85 | 10.91 | 10.91 | 2,481 |
18 Apr 2024 | 10.96 | 11.15 | 10.92 | 11.02 | 11.02 | 35,077 |
17 Apr 2024 | 11.20 | 11.24 | 10.98 | 11.08 | 11.08 | 49,471 |
16 Apr 2024 | 11.13 | 11.15 | 10.89 | 11.15 | 11.15 | 5,815 |
15 Apr 2024 | 11.76 | 11.76 | 11.18 | 11.25 | 11.25 | 40,125 |
12 Apr 2024 | 12.13 | 12.13 | 11.51 | 11.54 | 11.54 | 17,533 |
11 Apr 2024 | 12.02 | 12.50 | 12.00 | 12.23 | 12.23 | 12,523 |
10 Apr 2024 | 11.75 | 11.94 | 11.53 | 11.61 | 11.61 | 9,023 |
09 Apr 2024 | 11.44 | 11.82 | 11.44 | 11.78 | 11.78 | 24,988 |
08 Apr 2024 | 10.99 | 11.25 | 10.94 | 11.10 | 11.10 | 227,911 |
05 Apr 2024 | 10.94 | 10.96 | 10.81 | 10.93 | 10.93 | 2,772 |
04 Apr 2024 | 11.36 | 11.43 | 11.19 | 11.42 | 11.42 | 1,459 |
03 Apr 2024 | 11.24 | 11.35 | 11.24 | 11.33 | 11.33 | 5,766 |
02 Apr 2024 | 11.34 | 11.80 | 11.34 | 11.55 | 11.55 | 22,296 |
28 Mar 2024 | 11.25 | 11.42 | 11.15 | 11.29 | 11.29 | 13,072 |
27 Mar 2024 | 10.42 | 11.02 | 10.42 | 11.00 | 11.00 | 10,766 |
26 Mar 2024 | 10.65 | 10.74 | 10.46 | 10.48 | 10.48 | 11,637 |
25 Mar 2024 | 10.88 | 10.88 | 10.70 | 10.74 | 10.74 | 34,632 |
22 Mar 2024 | 10.91 | 11.11 | 10.90 | 10.96 | 10.96 | 20,423 |
21 Mar 2024 | 11.25 | 11.48 | 11.11 | 11.36 | 11.36 | 21,387 |
20 Mar 2024 | 12.18 | 12.28 | 12.00 | 12.17 | 12.17 | 12,962 |
19 Mar 2024 | 11.66 | 11.85 | 11.58 | 11.80 | 11.80 | 4,696 |
18 Mar 2024 | 11.99 | 12.12 | 11.50 | 11.76 | 11.76 | 49,376 |
15 Mar 2024 | 11.80 | 12.03 | 11.76 | 11.84 | 11.84 | 54,768 |
14 Mar 2024 | 12.48 | 12.48 | 11.44 | 11.98 | 11.98 | 42,142 |
13 Mar 2024 | 12.78 | 13.10 | 12.46 | 12.57 | 12.57 | 26,184 |
12 Mar 2024 | 13.30 | 13.33 | 12.53 | 12.65 | 12.65 | 53,400 |
11 Mar 2024 | 12.00 | 12.85 | 11.94 | 12.71 | 12.71 | 88,680 |
08 Mar 2024 | 10.65 | 11.13 | 10.64 | 11.07 | 11.07 | 21,114 |
07 Mar 2024 | 10.26 | 10.77 | 9.86 | 10.41 | 10.41 | 28,565 |
06 Mar 2024 | 10.60 | 11.15 | 10.60 | 10.85 | 10.85 | 19,713 |
05 Mar 2024 | 10.23 | 10.57 | 10.00 | 10.27 | 10.27 | 11,170 |
04 Mar 2024 | 10.17 | 10.80 | 10.14 | 10.72 | 10.72 | 9,645 |
01 Mar 2024 | 9.99 | 10.21 | 9.97 | 10.10 | 10.10 | 13,194 |
29 Feb 2024 | 9.76 | 9.94 | 9.63 | 9.71 | 9.71 | 10,573 |
28 Feb 2024 | 10.00 | 10.00 | 9.67 | 9.71 | 9.71 | 11,230 |
27 Feb 2024 | 10.29 | 10.44 | 10.27 | 10.35 | 10.35 | 8,732 |
26 Feb 2024 | 10.06 | 10.20 | 10.03 | 10.09 | 10.09 | 6,034 |
23 Feb 2024 | 10.28 | 10.28 | 9.90 | 10.02 | 10.02 | 3,262 |
22 Feb 2024 | 10.41 | 10.41 | 10.08 | 10.22 | 10.22 | 6,518 |
21 Feb 2024 | 10.45 | 10.59 | 10.32 | 10.32 | 10.32 | 8,893 |
20 Feb 2024 | 10.16 | 10.25 | 9.96 | 10.14 | 10.14 | 9,281 |
19 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
16 Feb 2024 | 10.42 | 10.70 | 10.42 | 10.43 | 10.43 | 8,878 |
15 Feb 2024 | 10.09 | 10.14 | 9.96 | 10.05 | 10.05 | 4,574 |
14 Feb 2024 | 9.88 | 10.04 | 9.85 | 10.00 | 10.00 | 11,674 |
13 Feb 2024 | 9.83 | 10.06 | 9.73 | 9.74 | 9.74 | 4,915 |
12 Feb 2024 | 10.14 | 10.48 | 9.95 | 10.18 | 10.18 | 8,562 |
09 Feb 2024 | 9.78 | 9.90 | 9.54 | 9.90 | 9.90 | 5,109 |
08 Feb 2024 | 9.67 | 9.91 | 9.57 | 9.85 | 9.85 | 5,581 |
07 Feb 2024 | 9.49 | 9.78 | 9.37 | 9.76 | 9.76 | 16,210 |
06 Feb 2024 | 9.77 | 10.17 | 9.55 | 10.09 | 10.09 | 17,581 |
05 Feb 2024 | 9.03 | 9.16 | 8.89 | 9.13 | 9.13 | 12,593 |
02 Feb 2024 | 9.16 | 9.16 | 8.87 | 8.96 | 8.96 | 6,100 |
01 Feb 2024 | 9.28 | 9.52 | 9.06 | 9.36 | 9.36 | 25,455 |
31 Jan 2024 | 8.82 | 9.35 | 8.82 | 9.11 | 9.11 | 15,075 |
30 Jan 2024 | 9.11 | 9.18 | 8.99 | 9.01 | 9.01 | 14,197 |
29 Jan 2024 | 9.53 | 9.53 | 9.12 | 9.25 | 9.25 | 13,837 |
26 Jan 2024 | 9.38 | 9.67 | 9.38 | 9.53 | 9.53 | 10,928 |
25 Jan 2024 | 9.86 | 9.94 | 9.61 | 9.67 | 9.67 | 13,862 |
24 Jan 2024 | 10.45 | 10.71 | 9.88 | 9.91 | 9.91 | 33,630 |
23 Jan 2024 | 9.56 | 10.65 | 9.55 | 10.04 | 10.04 | 81,279 |
22 Jan 2024 | 8.92 | 9.36 | 8.87 | 9.20 | 9.20 | 15,066 |
19 Jan 2024 | 9.49 | 9.51 | 9.14 | 9.48 | 9.48 | 35,880 |
18 Jan 2024 | 9.92 | 10.03 | 9.65 | 9.67 | 9.67 | 8,962 |
17 Jan 2024 | 9.60 | 9.87 | 9.50 | 9.72 | 9.72 | 36,083 |
16 Jan 2024 | 10.31 | 10.40 | 10.00 | 10.00 | 10.00 | 23,333 |
15 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
12 Jan 2024 | 10.80 | 10.92 | 10.67 | 10.69 | 10.69 | 5,374 |
11 Jan 2024 | 11.05 | 11.12 | 10.65 | 10.98 | 10.98 | 13,095 |
10 Jan 2024 | 10.95 | 11.01 | 10.73 | 10.79 | 10.79 | 11,319 |
09 Jan 2024 | 10.85 | 10.95 | 10.89 | 10.89 | 10.89 | 34,433 |
08 Jan 2024 | 10.95 | 11.12 | 10.77 | 11.11 | 11.11 | 10,364 |
05 Jan 2024 | 11.49 | 11.54 | 11.09 | 11.15 | 11.15 | 5,335 |
04 Jan 2024 | 12.18 | 12.18 | 11.76 | 11.78 | 11.78 | 53,645 |
03 Jan 2024 | 11.61 | 12.09 | 11.52 | 11.94 | 11.94 | 58,515 |
02 Jan 2024 | 11.96 | 11.96 | 11.63 | 11.65 | 11.65 | 31,638 |
29 Dec 2023 | 12.06 | 12.31 | 12.00 | 12.27 | 12.27 | 61,947 |
28 Dec 2023 | 11.68 | 12.22 | 11.84 | 11.87 | 11.87 | 91,018 |
27 Dec 2023 | 11.06 | 11.12 | 10.99 | 11.06 | 11.06 | 4,766 |
22 Dec 2023 | 10.43 | 11.28 | 10.36 | 10.96 | 10.96 | 134,955 |
21 Dec 2023 | 11.50 | 11.50 | 11.28 | 11.42 | 11.42 | 28,986 |
20 Dec 2023 | 11.41 | 11.59 | 11.24 | 11.27 | 11.27 | 49,505 |
19 Dec 2023 | 11.43 | 11.85 | 11.43 | 11.77 | 11.77 | 25,781 |
18 Dec 2023 | 11.69 | 11.71 | 11.34 | 11.45 | 11.45 | 11,321 |
15 Dec 2023 | 12.30 | 12.30 | 11.91 | 11.94 | 11.94 | 40,829 |
14 Dec 2023 | 12.00 | 12.20 | 11.86 | 11.94 | 11.94 | 15,970 |
13 Dec 2023 | 12.19 | 12.25 | 11.81 | 12.01 | 12.01 | 9,276 |
12 Dec 2023 | 12.26 | 12.28 | 12.08 | 12.25 | 12.25 | 2,767 |
11 Dec 2023 | 11.84 | 12.27 | 11.77 | 12.19 | 12.19 | 11,896 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |