Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.32 | 13.44 | 13.32 | 13.44 | 13.44 | 2,963 |
02 May 2024 | 13.24 | 13.25 | 13.23 | 13.24 | 13.24 | 1,549 |
30 Apr 2024 | 13.31 | 13.31 | 13.26 | 13.26 | 13.26 | 350 |
29 Apr 2024 | 13.42 | 13.45 | 13.34 | 13.34 | 13.34 | 510 |
26 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.44 | 13.44 | 850 |
25 Apr 2024 | 13.08 | 13.08 | 12.98 | 12.98 | 12.98 | 4,107 |
24 Apr 2024 | 13.20 | 13.30 | 13.17 | 13.17 | 13.17 | 2,561 |
23 Apr 2024 | 13.00 | 13.13 | 12.99 | 13.09 | 13.09 | 1,176 |
22 Apr 2024 | 12.87 | 12.88 | 12.86 | 12.82 | 12.82 | 5,032 |
19 Apr 2024 | 12.81 | 12.83 | 12.78 | 12.84 | 12.84 | 3,353 |
18 Apr 2024 | 12.97 | 13.01 | 12.95 | 13.01 | 13.01 | 22,228 |
17 Apr 2024 | 13.05 | 13.14 | 12.98 | 12.98 | 12.98 | 3,117 |
16 Apr 2024 | 13.06 | 13.12 | 13.04 | 13.09 | 13.09 | 3,006 |
15 Apr 2024 | 13.41 | 13.45 | 13.35 | 13.35 | 13.35 | 17,299 |
12 Apr 2024 | 13.58 | 13.58 | 13.40 | 13.40 | 13.40 | 69,645 |
11 Apr 2024 | 13.44 | 13.44 | 13.31 | 13.43 | 13.43 | 716 |
10 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
09 Apr 2024 | 13.29 | 13.31 | 13.23 | 13.23 | 13.23 | 17,474 |
08 Apr 2024 | 13.26 | 13.31 | 13.25 | 13.30 | 13.30 | 1,759 |
05 Apr 2024 | 13.18 | 13.28 | 13.17 | 13.28 | 13.28 | 2,841 |
04 Apr 2024 | 13.40 | 13.43 | 13.37 | 13.43 | 13.43 | 855 |
03 Apr 2024 | 13.38 | 13.43 | 13.37 | 13.41 | 13.41 | 539 |
02 Apr 2024 | 13.60 | 13.64 | 13.41 | 13.43 | 13.43 | 2,154 |
28 Mar 2024 | 13.52 | 13.52 | 13.47 | 13.53 | 13.53 | 3,411 |
27 Mar 2024 | 13.46 | 13.50 | 13.38 | 13.37 | 13.37 | 6,443 |
26 Mar 2024 | 13.46 | 13.48 | 13.45 | 13.48 | 13.48 | 17,730 |
25 Mar 2024 | 13.43 | 13.43 | 13.39 | 13.41 | 13.41 | 272 |
22 Mar 2024 | 13.49 | 13.50 | 13.43 | 13.48 | 13.48 | 2,094 |
21 Mar 2024 | 13.36 | 13.53 | 13.35 | 13.53 | 13.53 | 35,607 |
20 Mar 2024 | 13.21 | 13.22 | 13.21 | 13.25 | 13.25 | 365 |
19 Mar 2024 | 13.15 | 13.15 | 13.11 | 13.14 | 13.14 | 12,569 |
18 Mar 2024 | 13.03 | 13.18 | 13.03 | 13.19 | 13.19 | 2,652 |
15 Mar 2024 | 13.12 | 13.18 | 13.03 | 13.03 | 13.03 | 6,581 |
14 Mar 2024 | 13.22 | 13.28 | 13.19 | 13.20 | 13.20 | 5,595 |
13 Mar 2024 | 13.21 | 13.24 | 13.17 | 13.24 | 13.24 | 2,635 |
12 Mar 2024 | 13.13 | 13.22 | 13.13 | 13.22 | 13.22 | 2,825 |
11 Mar 2024 | 12.94 | 13.00 | 12.90 | 13.00 | 13.00 | 1,355 |
08 Mar 2024 | 13.05 | 13.19 | 13.03 | 12.99 | 12.99 | 2,817 |
07 Mar 2024 | 12.91 | 13.04 | 12.91 | 13.01 | 13.01 | 12,926 |
06 Mar 2024 | 13.00 | 13.03 | 13.00 | 13.02 | 13.02 | 625 |
05 Mar 2024 | 13.05 | 13.10 | 12.85 | 12.85 | 12.85 | 5,300 |
04 Mar 2024 | 13.22 | 13.25 | 13.11 | 13.13 | 13.13 | 6,586 |
01 Mar 2024 | 13.18 | 13.18 | 13.10 | 13.18 | 13.18 | 8,724 |
29 Feb 2024 | 12.94 | 13.03 | 12.94 | 13.04 | 13.04 | 7,614 |
28 Feb 2024 | 13.02 | 13.04 | 13.01 | 13.01 | 13.01 | 1,195 |
27 Feb 2024 | 13.08 | 13.08 | 13.06 | 13.07 | 13.07 | 6,083 |
26 Feb 2024 | 13.00 | 13.07 | 13.00 | 13.07 | 13.07 | 13,697 |
23 Feb 2024 | 13.00 | 13.01 | 13.00 | 13.03 | 13.03 | 612 |
22 Feb 2024 | 12.79 | 13.05 | 12.79 | 13.02 | 13.02 | 1,521 |
21 Feb 2024 | 12.83 | 12.83 | 12.72 | 12.74 | 12.74 | 1,509 |
20 Feb 2024 | 12.98 | 13.00 | 12.90 | 12.92 | 12.92 | 2,661 |
19 Feb 2024 | 13.08 | 13.10 | 13.00 | 13.12 | 13.12 | 2,279 |
16 Feb 2024 | 13.25 | 13.26 | 13.05 | 13.21 | 13.21 | 575 |
15 Feb 2024 | 13.27 | 13.29 | 13.15 | 13.17 | 13.17 | 30,406 |
14 Feb 2024 | 13.14 | 13.23 | 13.14 | 13.15 | 13.15 | 3,652 |
13 Feb 2024 | 13.20 | 13.20 | 13.00 | 13.12 | 13.12 | 4,549 |
12 Feb 2024 | 13.24 | 13.34 | 13.24 | 13.33 | 13.33 | 8,933 |
09 Feb 2024 | 13.09 | 13.20 | 13.09 | 13.20 | 13.20 | 250 |
08 Feb 2024 | 13.05 | 13.12 | 13.05 | 13.12 | 13.12 | 1,214 |
07 Feb 2024 | 12.94 | 13.10 | 12.94 | 13.06 | 13.06 | 5,238 |
06 Feb 2024 | 13.02 | 13.02 | 12.97 | 12.97 | 12.97 | 29,999 |
05 Feb 2024 | 12.84 | 12.90 | 12.84 | 12.88 | 12.88 | 23,044 |
02 Feb 2024 | 12.70 | 12.83 | 12.67 | 12.83 | 12.83 | 28,533 |
01 Feb 2024 | 12.61 | 12.69 | 12.61 | 12.61 | 12.61 | 6,803 |
31 Jan 2024 | 12.79 | 12.79 | 12.59 | 12.61 | 12.61 | 13,382 |
30 Jan 2024 | 12.86 | 12.89 | 12.80 | 12.84 | 12.84 | 16,951 |
29 Jan 2024 | 12.77 | 12.82 | 12.72 | 12.82 | 12.82 | 26,078 |
26 Jan 2024 | 12.71 | 12.79 | 12.64 | 12.79 | 12.79 | 2,097 |
25 Jan 2024 | 12.80 | 12.91 | 12.77 | 12.91 | 12.91 | 1,998 |
24 Jan 2024 | 12.80 | 12.84 | 12.78 | 12.82 | 12.82 | 6,452 |
23 Jan 2024 | 12.59 | 12.71 | 12.58 | 12.69 | 12.69 | 2,877 |
22 Jan 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 31,350 |
19 Jan 2024 | 12.34 | 12.38 | 12.34 | 12.38 | 12.38 | 31,920 |
18 Jan 2024 | 12.21 | 12.36 | 12.21 | 12.36 | 12.36 | 30,655 |
17 Jan 2024 | 12.25 | 12.25 | 12.15 | 12.20 | 12.20 | 22,856 |
16 Jan 2024 | 12.24 | 12.35 | 12.21 | 12.35 | 12.35 | 16,532 |
15 Jan 2024 | 12.31 | 12.32 | 12.29 | 12.32 | 12.32 | 4,205 |
12 Jan 2024 | 12.32 | 12.35 | 12.32 | 12.35 | 12.35 | 2,001 |
11 Jan 2024 | 12.35 | 12.35 | 12.24 | 12.23 | 12.23 | 2,376 |
10 Jan 2024 | 12.20 | 12.21 | 12.16 | 12.21 | 12.21 | 1,376 |
09 Jan 2024 | 12.10 | 12.17 | 12.06 | 12.18 | 12.18 | 39,747 |
08 Jan 2024 | 11.89 | 12.05 | 11.89 | 12.05 | 12.05 | 3,797 |
05 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 209 |
04 Jan 2024 | 11.98 | 12.02 | 11.98 | 12.02 | 12.02 | 2,695 |
03 Jan 2024 | 12.09 | 12.09 | 12.07 | 12.07 | 12.07 | 626 |
02 Jan 2024 | 12.30 | 12.33 | 12.15 | 12.15 | 12.15 | 1,842 |
29 Dec 2023 | 12.32 | 12.32 | 12.25 | 12.24 | 12.24 | 2,746 |
28 Dec 2023 | 12.29 | 12.33 | 12.25 | 12.28 | 12.28 | 7,413 |
27 Dec 2023 | 12.26 | 12.26 | 12.20 | 12.20 | 12.20 | 1,188 |
22 Dec 2023 | 12.13 | 12.13 | 12.12 | 12.23 | 12.23 | 1,395 |
21 Dec 2023 | 12.39 | 12.39 | 12.31 | 12.31 | 12.31 | 8,249 |
20 Dec 2023 | 12.40 | 12.47 | 12.36 | 12.42 | 12.42 | 3,460 |
19 Dec 2023 | 12.39 | 12.39 | 12.36 | 12.39 | 12.39 | 24,542 |
18 Dec 2023 | 12.32 | 12.34 | 12.29 | 12.32 | 12.32 | 887 |
15 Dec 2023 | 12.26 | 12.38 | 12.24 | 12.37 | 12.37 | 5,968 |
14 Dec 2023 | 12.25 | 12.29 | 12.19 | 12.19 | 12.19 | 45,007 |
13 Dec 2023 | 12.24 | 12.24 | 12.17 | 12.21 | 12.21 | 1,074 |
12 Dec 2023 | 12.20 | 12.21 | 12.14 | 12.19 | 12.19 | 804 |
11 Dec 2023 | 12.07 | 12.17 | 12.05 | 12.17 | 12.17 | 1,636 |
08 Dec 2023 | 12.00 | 12.12 | 12.00 | 12.08 | 12.08 | 4,696 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |