Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.59 | 13.95 | 13.59 | 13.82 | 13.82 | 9,062 |
02 May 2024 | 13.25 | 13.61 | 13.15 | 13.60 | 13.60 | 6,144 |
30 Apr 2024 | 13.20 | 13.26 | 13.20 | 13.20 | 13.20 | 600 |
29 Apr 2024 | 12.81 | 13.29 | 12.80 | 13.27 | 13.27 | 8,390 |
26 Apr 2024 | 12.38 | 12.74 | 12.38 | 12.68 | 12.68 | 1,831 |
25 Apr 2024 | 12.69 | 12.90 | 12.45 | 12.45 | 12.45 | 2,883 |
24 Apr 2024 | 12.82 | 12.82 | 12.68 | 12.68 | 12.68 | 4,010 |
23 Apr 2024 | 12.62 | 12.86 | 12.62 | 12.86 | 12.86 | 201 |
22 Apr 2024 | 12.29 | 12.67 | 12.29 | 12.66 | 12.66 | 1,605 |
19 Apr 2024 | 12.16 | 12.16 | 12.09 | 12.15 | 12.15 | 620 |
18 Apr 2024 | 12.39 | 12.40 | 12.27 | 12.40 | 12.40 | 1,500 |
17 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
16 Apr 2024 | 12.19 | 12.43 | 12.19 | 12.41 | 12.41 | 4,885 |
15 Apr 2024 | 12.75 | 12.75 | 12.18 | 12.30 | 12.30 | 6,141 |
12 Apr 2024 | 13.13 | 13.23 | 12.70 | 12.74 | 12.74 | 9,430 |
11 Apr 2024 | 12.68 | 13.21 | 12.68 | 13.17 | 13.17 | 25,379 |
10 Apr 2024 | 12.60 | 13.10 | 12.60 | 12.80 | 12.80 | 3,579 |
09 Apr 2024 | 12.28 | 13.02 | 12.28 | 12.69 | 12.69 | 7,107 |
08 Apr 2024 | 11.90 | 12.38 | 11.80 | 12.30 | 12.30 | 3,923 |
05 Apr 2024 | 11.88 | 11.95 | 11.82 | 11.95 | 11.95 | 905 |
04 Apr 2024 | 11.92 | 12.09 | 11.88 | 11.88 | 11.88 | 545 |
03 Apr 2024 | 12.00 | 12.02 | 11.74 | 11.93 | 11.93 | 2,740 |
02 Apr 2024 | 12.11 | 12.11 | 11.89 | 11.89 | 11.89 | 2,820 |
28 Mar 2024 | 12.15 | 12.15 | 12.11 | 12.11 | 12.11 | 1,100 |
27 Mar 2024 | 12.24 | 12.24 | 11.85 | 12.23 | 12.23 | 4,677 |
26 Mar 2024 | 12.14 | 12.24 | 12.13 | 12.19 | 12.19 | 4,179 |
25 Mar 2024 | 12.30 | 12.35 | 12.00 | 12.00 | 12.00 | 3,700 |
22 Mar 2024 | 12.01 | 12.30 | 12.01 | 12.23 | 12.23 | 6,610 |
21 Mar 2024 | 11.59 | 12.03 | 11.59 | 11.94 | 11.94 | 2,232 |
20 Mar 2024 | 11.44 | 11.50 | 11.40 | 11.40 | 11.40 | 460 |
19 Mar 2024 | 11.54 | 11.60 | 11.45 | 11.45 | 11.45 | 3,778 |
18 Mar 2024 | 11.36 | 11.63 | 11.36 | 11.59 | 11.59 | 2,645 |
15 Mar 2024 | 11.73 | 11.80 | 11.37 | 11.37 | 11.37 | 4,965 |
14 Mar 2024 | 11.99 | 11.99 | 11.73 | 11.76 | 11.76 | 1,513 |
13 Mar 2024 | 11.94 | 12.10 | 11.82 | 12.01 | 12.01 | 5,733 |
12 Mar 2024 | 12.14 | 12.14 | 11.80 | 11.95 | 11.95 | 7,250 |
11 Mar 2024 | 12.06 | 12.20 | 11.98 | 12.04 | 12.04 | 4,008 |
08 Mar 2024 | 11.86 | 12.12 | 11.86 | 12.09 | 12.09 | 3,540 |
07 Mar 2024 | 11.93 | 12.32 | 11.81 | 11.81 | 11.81 | 12,890 |
06 Mar 2024 | 11.59 | 12.16 | 11.59 | 12.00 | 12.00 | 12,320 |
05 Mar 2024 | 11.64 | 11.74 | 11.40 | 11.70 | 11.70 | 1,657 |
04 Mar 2024 | 11.49 | 11.68 | 11.46 | 11.57 | 11.57 | 10,168 |
01 Mar 2024 | 10.58 | 11.31 | 10.58 | 11.31 | 11.31 | 12,367 |
29 Feb 2024 | 9.85 | 10.87 | 9.80 | 10.48 | 10.48 | 10,940 |
28 Feb 2024 | 9.76 | 9.76 | 9.56 | 9.63 | 9.63 | 2,638 |
27 Feb 2024 | 9.50 | 9.80 | 9.41 | 9.69 | 9.69 | 1,305 |
26 Feb 2024 | 9.45 | 9.55 | 9.30 | 9.55 | 9.55 | 636 |
23 Feb 2024 | 9.73 | 9.73 | 9.35 | 9.35 | 9.35 | 6,859 |
22 Feb 2024 | 9.95 | 9.95 | 9.65 | 9.65 | 9.65 | 10,134 |
21 Feb 2024 | 10.10 | 10.17 | 9.90 | 9.98 | 9.98 | 3,750 |
20 Feb 2024 | 10.38 | 10.38 | 10.13 | 10.13 | 10.13 | 360 |
19 Feb 2024 | 10.50 | 10.50 | 10.30 | 10.41 | 10.41 | 6,751 |
16 Feb 2024 | 10.57 | 10.57 | 10.40 | 10.44 | 10.44 | 6,604 |
15 Feb 2024 | 10.65 | 10.78 | 10.52 | 10.56 | 10.56 | 1,944 |
14 Feb 2024 | 10.27 | 10.73 | 10.27 | 10.60 | 10.60 | 2,696 |
13 Feb 2024 | 10.49 | 10.77 | 10.30 | 10.40 | 10.40 | 8,078 |
12 Feb 2024 | 9.43 | 10.57 | 9.43 | 10.57 | 10.57 | 10,912 |
09 Feb 2024 | 9.69 | 9.69 | 9.53 | 9.53 | 9.53 | 52 |
08 Feb 2024 | 9.54 | 9.74 | 9.54 | 9.74 | 9.74 | 933 |
07 Feb 2024 | 9.39 | 9.65 | 9.39 | 9.60 | 9.60 | 35,973 |
06 Feb 2024 | 9.18 | 9.24 | 9.18 | 9.24 | 9.24 | 640 |
05 Feb 2024 | 9.41 | 9.49 | 9.16 | 9.16 | 9.16 | 5,723 |
02 Feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
01 Feb 2024 | 9.40 | 9.48 | 9.30 | 9.36 | 9.36 | 481 |
31 Jan 2024 | 9.36 | 9.56 | 9.35 | 9.55 | 9.55 | 817 |
30 Jan 2024 | 9.34 | 9.44 | 9.32 | 9.35 | 9.35 | 645 |
29 Jan 2024 | 9.28 | 9.35 | 9.23 | 9.32 | 9.32 | 2,940 |
26 Jan 2024 | 9.33 | 9.44 | 9.30 | 9.44 | 9.44 | 335 |
25 Jan 2024 | 9.49 | 9.53 | 9.33 | 9.45 | 9.45 | 4,303 |
24 Jan 2024 | 9.55 | 9.88 | 9.55 | 9.64 | 9.64 | 9,386 |
23 Jan 2024 | 9.37 | 9.62 | 9.24 | 9.55 | 9.55 | 2,226 |
22 Jan 2024 | 9.03 | 9.38 | 8.67 | 9.30 | 9.30 | 59,307 |
19 Jan 2024 | 9.38 | 9.55 | 9.02 | 9.15 | 9.15 | 2,191 |
18 Jan 2024 | 9.24 | 9.44 | 9.24 | 9.33 | 9.33 | 30,073 |
17 Jan 2024 | 9.70 | 9.73 | 9.00 | 9.16 | 9.16 | 10,130 |
16 Jan 2024 | 10.23 | 10.23 | 9.75 | 9.83 | 9.83 | 23,079 |
15 Jan 2024 | 10.10 | 10.26 | 10.10 | 10.19 | 10.19 | 1,240 |
12 Jan 2024 | 10.25 | 10.36 | 10.25 | 10.36 | 10.36 | 300 |
11 Jan 2024 | 10.07 | 10.44 | 10.07 | 10.15 | 10.15 | 10,962 |
10 Jan 2024 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 4,771 |
09 Jan 2024 | 9.85 | 9.97 | 9.85 | 9.91 | 9.91 | 1,570 |
08 Jan 2024 | 9.80 | 9.87 | 9.65 | 9.84 | 9.84 | 3,601 |
05 Jan 2024 | 9.94 | 9.94 | 9.68 | 9.77 | 9.77 | 3,442 |
04 Jan 2024 | 9.99 | 10.13 | 9.83 | 10.02 | 10.02 | 7,892 |
03 Jan 2024 | 10.47 | 10.80 | 9.86 | 9.96 | 9.96 | 17,479 |
02 Jan 2024 | 10.36 | 10.60 | 10.36 | 10.44 | 10.44 | 3,650 |
29 Dec 2023 | 10.15 | 10.44 | 10.15 | 10.43 | 10.43 | 7,886 |
28 Dec 2023 | 10.16 | 10.32 | 10.16 | 10.16 | 10.16 | 5,481 |
27 Dec 2023 | 9.77 | 10.18 | 9.77 | 10.16 | 10.16 | 3,897 |
22 Dec 2023 | 9.71 | 9.83 | 9.58 | 9.83 | 9.83 | 7,170 |
21 Dec 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 506 |
20 Dec 2023 | 9.86 | 9.88 | 9.82 | 9.82 | 9.82 | 2,540 |
19 Dec 2023 | 9.89 | 9.98 | 9.84 | 9.98 | 9.98 | 1,920 |
18 Dec 2023 | 10.06 | 10.06 | 9.89 | 9.92 | 9.92 | 1,960 |
15 Dec 2023 | 10.18 | 10.50 | 10.14 | 10.14 | 10.14 | 236 |
14 Dec 2023 | 9.64 | 10.39 | 9.64 | 10.39 | 10.39 | 8,655 |
13 Dec 2023 | 9.57 | 9.65 | 9.48 | 9.65 | 9.65 | 8,594 |
12 Dec 2023 | 10.11 | 10.11 | 9.50 | 9.64 | 9.64 | 8,199 |
11 Dec 2023 | 9.97 | 10.10 | 9.90 | 10.10 | 10.10 | 2,657 |
08 Dec 2023 | 10.01 | 10.07 | 9.90 | 10.06 | 10.06 | 2,140 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |