Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.00 | 13.00 | 12.97 | 12.97 | 12.97 | 96 |
02 May 2024 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | 59 |
30 Apr 2024 | 13.09 | 13.09 | 13.03 | 13.03 | 13.03 | 174 |
29 Apr 2024 | 13.13 | 13.13 | 13.07 | 13.07 | 13.07 | 18 |
26 Apr 2024 | 13.01 | 13.01 | 12.93 | 12.93 | 12.93 | 48 |
25 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 3 |
24 Apr 2024 | 12.94 | 12.94 | 12.85 | 12.86 | 12.86 | 902 |
23 Apr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 11 |
22 Apr 2024 | 12.51 | 12.51 | 12.45 | 12.45 | 12.45 | 35 |
19 Apr 2024 | 12.45 | 12.46 | 12.45 | 12.46 | 12.46 | 9,199 |
18 Apr 2024 | 12.66 | 12.66 | 12.60 | 12.60 | 12.60 | 141 |
17 Apr 2024 | 12.64 | 12.69 | 12.60 | 12.60 | 12.60 | 1,600 |
16 Apr 2024 | 12.71 | 12.75 | 12.69 | 12.75 | 12.75 | 526 |
15 Apr 2024 | 13.05 | 13.05 | 12.97 | 12.97 | 12.97 | 643 |
12 Apr 2024 | 13.27 | 13.27 | 13.21 | 13.21 | 13.21 | 60 |
11 Apr 2024 | 13.19 | 13.19 | 13.13 | 13.13 | 13.13 | 3 |
10 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 6 |
09 Apr 2024 | 13.06 | 13.13 | 13.06 | 13.06 | 13.06 | 1,013 |
08 Apr 2024 | 13.05 | 13.07 | 13.05 | 13.07 | 13.07 | 984 |
05 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 70 |
04 Apr 2024 | 13.20 | 13.21 | 13.20 | 13.21 | 13.21 | 144 |
03 Apr 2024 | 13.09 | 13.15 | 13.09 | 13.15 | 13.15 | 29 |
02 Apr 2024 | 13.30 | 13.30 | 13.22 | 13.22 | 13.22 | 42 |
28 Mar 2024 | 13.23 | 13.23 | 13.16 | 13.22 | 13.22 | 639 |
27 Mar 2024 | 13.25 | 13.25 | 13.19 | 13.19 | 13.19 | 94 |
26 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2 |
25 Mar 2024 | 13.07 | 13.13 | 13.07 | 13.13 | 13.13 | 24 |
22 Mar 2024 | 13.20 | 13.20 | 13.13 | 13.15 | 13.15 | 343 |
21 Mar 2024 | 13.13 | 13.20 | 13.13 | 13.20 | 13.20 | 364 |
20 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 16 |
19 Mar 2024 | 12.73 | 12.73 | 12.67 | 12.67 | 12.67 | 11 |
18 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 9 |
15 Mar 2024 | 12.65 | 12.71 | 12.54 | 12.54 | 12.54 | 4,031 |
14 Mar 2024 | 12.81 | 12.81 | 12.72 | 12.72 | 12.72 | 22 |
13 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 3 |
12 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 5 |
11 Mar 2024 | 12.45 | 12.45 | 12.37 | 12.37 | 12.37 | 21 |
08 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 43 |
07 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 2 |
06 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1 |
05 Mar 2024 | 12.59 | 12.59 | 12.57 | 12.57 | 12.57 | 180 |
04 Mar 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 1,374 |
01 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 428 |
29 Feb 2024 | 12.36 | 12.36 | 12.30 | 12.30 | 12.30 | 41 |
28 Feb 2024 | 12.45 | 12.45 | 12.39 | 12.39 | 12.39 | 404 |
27 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 54 |
26 Feb 2024 | 12.40 | 12.45 | 12.40 | 12.45 | 12.45 | 699 |
23 Feb 2024 | 12.38 | 12.43 | 12.38 | 12.43 | 12.43 | 144 |
22 Feb 2024 | 12.37 | 12.37 | 12.26 | 12.26 | 12.26 | 319 |
21 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 91 |
20 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 31 |
19 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 638 |
16 Feb 2024 | 12.64 | 12.64 | 12.53 | 12.53 | 12.53 | 291 |
15 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1 |
14 Feb 2024 | 12.54 | 12.54 | 12.48 | 12.50 | 12.50 | 7,189 |
13 Feb 2024 | 12.52 | 12.52 | 12.31 | 12.31 | 12.31 | 1,054 |
12 Feb 2024 | 12.54 | 12.54 | 12.46 | 12.46 | 12.46 | 200 |
09 Feb 2024 | 12.41 | 12.41 | 12.32 | 12.32 | 12.32 | 20 |
08 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2 |
07 Feb 2024 | 12.17 | 12.17 | 12.12 | 12.12 | 12.12 | 15 |
06 Feb 2024 | 12.19 | 12.23 | 12.17 | 12.17 | 12.17 | 948 |
05 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 175 |
02 Feb 2024 | 11.88 | 11.88 | 11.87 | 11.87 | 11.87 | 910 |
01 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 8 |
31 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 78 |
30 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12 |
29 Jan 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1,854 |
26 Jan 2024 | 11.97 | 12.01 | 11.89 | 12.01 | 12.01 | 7,387 |
25 Jan 2024 | 12.01 | 12.09 | 12.01 | 12.09 | 12.09 | 5 |
24 Jan 2024 | 12.10 | 12.10 | 12.06 | 12.07 | 12.07 | 376 |
23 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1 |
22 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1 |
19 Jan 2024 | 11.65 | 11.72 | 11.65 | 11.72 | 11.72 | 15 |
18 Jan 2024 | 11.54 | 11.66 | 11.50 | 11.66 | 11.66 | 221 |
17 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 13 |
16 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 440 |
15 Jan 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
12 Jan 2024 | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | 201 |
11 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1 |
10 Jan 2024 | 11.34 | 11.40 | 11.34 | 11.36 | 11.36 | 2,127 |
09 Jan 2024 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 1,037 |
08 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 398 |
05 Jan 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.13 | 234 |
04 Jan 2024 | 11.21 | 11.21 | 11.13 | 11.13 | 11.13 | 746 |
03 Jan 2024 | 11.28 | 11.35 | 11.28 | 11.35 | 11.35 | 319 |
29 Dec 2023 | 11.51 | 11.51 | 11.45 | 11.45 | 11.45 | 195 |
28 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 13 |
27 Dec 2023 | 11.62 | 11.62 | 11.43 | 11.43 | 11.43 | 4,328 |
22 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 190 |
21 Dec 2023 | 11.71 | 11.71 | 11.61 | 11.61 | 11.61 | 339 |
20 Dec 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 4,281 |
19 Dec 2023 | 11.75 | 11.75 | 11.71 | 11.71 | 11.71 | 29 |
18 Dec 2023 | 11.70 | 11.70 | 11.62 | 11.62 | 11.62 | 908 |
15 Dec 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 34 |
14 Dec 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 9,765 |
13 Dec 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
12 Dec 2023 | 11.58 | 11.58 | 11.50 | 11.52 | 11.52 | 669 |
11 Dec 2023 | 11.44 | 11.51 | 11.44 | 11.51 | 11.51 | 220 |
08 Dec 2023 | 11.37 | 11.43 | 11.37 | 11.43 | 11.43 | 215 |
07 Dec 2023 | 11.27 | 11.34 | 11.27 | 11.34 | 11.34 | 207 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |