Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 12.32 | 12.37 | 12.32 | 12.37 | 12.37 | 8,408 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 11.83 | 12.24 | 11.83 | 12.18 | 12.18 | 10,006 |
07 May 2024 | 11.89 | 12.03 | 11.75 | 11.75 | 11.75 | 23,647 |
03 May 2024 | 12.13 | 12.23 | 12.13 | 12.21 | 12.21 | 4,751 |
02 May 2024 | 12.41 | 12.48 | 12.02 | 12.02 | 12.02 | 13,192 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 12.60 | 12.64 | 12.53 | 12.60 | 12.60 | 4,836 |
29 Apr 2024 | 12.64 | 12.81 | 12.63 | 12.63 | 12.63 | 10,427 |
26 Apr 2024 | 12.51 | 12.63 | 12.38 | 12.38 | 12.38 | 18,212 |
25 Apr 2024 | 13.07 | 13.15 | 12.21 | 12.21 | 12.21 | 19,041 |
24 Apr 2024 | 13.54 | 13.56 | 13.10 | 13.55 | 13.55 | 37,829 |
23 Apr 2024 | 13.18 | 13.69 | 13.18 | 13.21 | 13.21 | 18,386 |
22 Apr 2024 | 12.95 | 13.18 | 12.93 | 13.03 | 13.03 | 26,353 |
19 Apr 2024 | 12.69 | 12.86 | 12.51 | 12.86 | 12.86 | 105,434 |
18 Apr 2024 | 13.50 | 13.50 | 12.82 | 12.83 | 12.83 | 31,363 |
17 Apr 2024 | 13.75 | 13.75 | 13.52 | 13.66 | 13.66 | 73,306 |
16 Apr 2024 | 13.33 | 13.66 | 13.24 | 13.34 | 13.34 | 23,399 |
15 Apr 2024 | 13.16 | 13.28 | 13.14 | 13.23 | 13.23 | 55,087 |
12 Apr 2024 | 13.24 | 13.29 | 13.21 | 13.24 | 13.24 | 67,118 |
11 Apr 2024 | 13.23 | 13.27 | 13.15 | 13.19 | 13.19 | 55,223 |
10 Apr 2024 | 12.87 | 13.17 | 12.37 | 12.81 | 12.81 | 118,049 |
09 Apr 2024 | 12.60 | 12.67 | 12.48 | 12.56 | 12.56 | 14,250 |
08 Apr 2024 | 12.98 | 12.98 | 12.53 | 12.96 | 12.96 | 52,210 |
05 Apr 2024 | 12.88 | 13.06 | 12.83 | 12.88 | 12.88 | 14,182 |
04 Apr 2024 | 12.50 | 12.57 | 12.34 | 12.48 | 12.48 | 16,179 |
03 Apr 2024 | 12.03 | 12.22 | 11.72 | 11.84 | 11.84 | 87,273 |
02 Apr 2024 | 12.59 | 12.72 | 12.07 | 12.15 | 12.15 | 21,006 |
28 Mar 2024 | 12.41 | 12.64 | 12.41 | 12.52 | 12.52 | 16,599 |
27 Mar 2024 | 12.41 | 12.75 | 12.39 | 12.70 | 12.70 | 36,543 |
26 Mar 2024 | 12.05 | 12.31 | 12.05 | 12.31 | 12.31 | 37,754 |
25 Mar 2024 | 12.28 | 12.31 | 12.17 | 12.17 | 12.17 | 6,505 |
22 Mar 2024 | 12.57 | 12.67 | 12.39 | 12.58 | 12.58 | 14,565 |
21 Mar 2024 | 12.67 | 12.68 | 12.47 | 12.57 | 12.57 | 25,517 |
20 Mar 2024 | 12.07 | 12.47 | 12.02 | 12.40 | 12.40 | 38,785 |
19 Mar 2024 | 12.00 | 12.20 | 11.92 | 11.93 | 11.93 | 19,108 |
18 Mar 2024 | 11.82 | 12.14 | 11.82 | 11.99 | 11.99 | 17,901 |
15 Mar 2024 | 11.43 | 12.01 | 11.29 | 11.86 | 11.86 | 96,882 |
14 Mar 2024 | 12.94 | 12.94 | 12.30 | 12.47 | 12.47 | 62,134 |
13 Mar 2024 | 12.52 | 12.89 | 12.52 | 12.86 | 12.86 | 39,428 |
12 Mar 2024 | 12.55 | 12.62 | 12.45 | 12.60 | 12.60 | 46,672 |
11 Mar 2024 | 12.10 | 12.45 | 12.10 | 12.29 | 12.29 | 34,976 |
08 Mar 2024 | 12.35 | 12.39 | 12.08 | 12.11 | 12.11 | 26,046 |
07 Mar 2024 | 12.47 | 12.50 | 12.35 | 12.44 | 12.44 | 14,011 |
06 Mar 2024 | 12.39 | 12.39 | 12.17 | 12.23 | 12.23 | 1,540 |
05 Mar 2024 | 12.00 | 12.04 | 11.95 | 12.02 | 12.02 | 12,375 |
04 Mar 2024 | 12.32 | 12.32 | 12.05 | 12.15 | 12.15 | 40,108 |
01 Mar 2024 | 11.61 | 12.22 | 11.61 | 12.21 | 12.21 | 25,149 |
29 Feb 2024 | 11.37 | 11.49 | 11.29 | 11.30 | 11.30 | 33,527 |
28 Feb 2024 | 11.27 | 11.41 | 11.26 | 11.41 | 11.41 | 28,500 |
27 Feb 2024 | 11.53 | 11.57 | 11.40 | 11.40 | 11.40 | 13,143 |
26 Feb 2024 | 11.60 | 11.70 | 11.49 | 11.52 | 11.52 | 60,820 |
23 Feb 2024 | 12.01 | 12.01 | 11.73 | 11.73 | 11.73 | 22,078 |
22 Feb 2024 | 11.92 | 12.06 | 11.81 | 11.98 | 11.98 | 67,167 |
21 Feb 2024 | 11.83 | 11.83 | 11.57 | 11.61 | 11.61 | 14,481 |
20 Feb 2024 | 11.73 | 11.82 | 11.58 | 11.69 | 11.69 | 104,284 |
19 Feb 2024 | 12.21 | 12.32 | 11.84 | 11.84 | 11.84 | 87,970 |
16 Feb 2024 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | 37,495 |
15 Feb 2024 | 12.26 | 12.41 | 12.18 | 12.20 | 12.20 | 67,143 |
14 Feb 2024 | 11.70 | 12.05 | 11.52 | 12.05 | 12.05 | 49,240 |
13 Feb 2024 | 11.26 | 11.90 | 11.26 | 11.67 | 11.67 | 116,242 |
12 Feb 2024 | 10.96 | 11.35 | 10.96 | 11.30 | 11.30 | 22,374 |
09 Feb 2024 | 11.43 | 11.43 | 10.93 | 11.00 | 11.00 | 61,445 |
08 Feb 2024 | 11.28 | 11.55 | 11.28 | 11.55 | 11.55 | 11,239 |
07 Feb 2024 | 11.53 | 11.53 | 11.29 | 11.32 | 11.32 | 39,943 |
06 Feb 2024 | 11.50 | 11.63 | 11.42 | 11.54 | 11.54 | 21,675 |
05 Feb 2024 | 11.73 | 11.73 | 11.55 | 11.63 | 11.63 | 21,953 |
02 Feb 2024 | 12.18 | 12.18 | 11.73 | 11.74 | 11.74 | 37,380 |
01 Feb 2024 | 11.76 | 12.04 | 11.69 | 11.69 | 11.69 | 25,486 |
31 Jan 2024 | 11.71 | 11.71 | 11.67 | 11.69 | 11.69 | 7,693 |
30 Jan 2024 | 11.93 | 12.14 | 11.89 | 11.89 | 11.89 | 40,225 |
29 Jan 2024 | 11.91 | 12.10 | 11.78 | 11.93 | 11.93 | 31,778 |
26 Jan 2024 | 11.50 | 11.85 | 11.50 | 11.85 | 11.85 | 25,683 |
25 Jan 2024 | 11.70 | 11.94 | 11.49 | 11.94 | 11.94 | 23,148 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 11.35 | 11.53 | 11.35 | 11.50 | 11.50 | 22,213 |
22 Jan 2024 | 11.11 | 11.11 | 10.90 | 11.00 | 11.00 | 35,936 |
19 Jan 2024 | 10.67 | 10.74 | 10.45 | 10.45 | 10.45 | 47,792 |
18 Jan 2024 | 10.29 | 10.75 | 10.27 | 10.74 | 10.74 | 62,178 |
17 Jan 2024 | 10.41 | 10.41 | 10.12 | 10.19 | 10.19 | 187,025 |
16 Jan 2024 | 10.47 | 10.77 | 10.26 | 10.63 | 10.63 | 49,004 |
15 Jan 2024 | 10.37 | 10.48 | 10.17 | 10.31 | 10.31 | 81,224 |
12 Jan 2024 | 10.55 | 10.77 | 10.43 | 10.63 | 10.63 | 66,644 |
11 Jan 2024 | 11.55 | 11.55 | 10.51 | 10.55 | 10.55 | 238,372 |
10 Jan 2024 | 10.06 | 11.37 | 10.02 | 11.20 | 11.20 | 602,504 |
09 Jan 2024 | 9.46 | 9.46 | 9.06 | 9.24 | 9.24 | 218,650 |
08 Jan 2024 | 9.33 | 9.44 | 9.27 | 9.41 | 9.41 | 80,258 |
05 Jan 2024 | 9.45 | 9.51 | 9.23 | 9.41 | 9.41 | 78,716 |
04 Jan 2024 | 9.44 | 9.70 | 9.43 | 9.53 | 9.53 | 182,308 |
03 Jan 2024 | 9.67 | 9.70 | 9.34 | 9.70 | 9.70 | 60,764 |
02 Jan 2024 | 9.99 | 10.15 | 9.75 | 10.00 | 10.00 | 86,551 |
29 Dec 2023 | 10.11 | 10.11 | 9.40 | 9.79 | 9.79 | 62,653 |
28 Dec 2023 | 9.42 | 9.90 | 9.30 | 9.80 | 9.80 | 134,247 |
27 Dec 2023 | 9.95 | 9.95 | 9.19 | 9.64 | 9.64 | 68,387 |
22 Dec 2023 | 9.68 | 9.94 | 9.64 | 9.80 | 9.80 | 17,365 |
21 Dec 2023 | 9.64 | 9.82 | 9.52 | 9.52 | 9.52 | 43,699 |
20 Dec 2023 | 9.80 | 9.85 | 9.63 | 9.72 | 9.72 | 126,029 |
19 Dec 2023 | 9.85 | 9.85 | 9.25 | 9.63 | 9.63 | 60,153 |
18 Dec 2023 | 9.30 | 9.30 | 9.24 | 9.25 | 9.25 | 490,287 |
15 Dec 2023 | 8.95 | 9.47 | 8.95 | 9.34 | 9.34 | 334,766 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |