Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
06 May 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - |
03 May 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - |
02 May 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - |
30 Apr 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - |
29 Apr 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - |
26 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
25 Apr 2024 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - |
24 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
23 Apr 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - |
22 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
19 Apr 2024 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | - |
18 Apr 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - |
17 Apr 2024 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - |
16 Apr 2024 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - |
15 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
12 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
11 Apr 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - |
10 Apr 2024 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | - |
09 Apr 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | - |
08 Apr 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - |
05 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
04 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
03 Apr 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - |
02 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
28 Mar 2024 | 11.61 | 11.61 | 11.56 | 11.56 | 11.56 | - |
27 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
26 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
25 Mar 2024 | 12.06 | 12.06 | 12.01 | 12.01 | 12.01 | - |
22 Mar 2024 | 12.52 | 12.53 | 12.08 | 12.08 | 12.08 | - |
21 Mar 2024 | 11.97 | 12.12 | 11.97 | 12.12 | 12.12 | - |
20 Mar 2024 | 11.69 | 11.85 | 11.69 | 11.85 | 11.85 | - |
19 Mar 2024 | 11.52 | 11.73 | 11.52 | 11.68 | 11.68 | - |
18 Mar 2024 | 11.23 | 11.48 | 11.15 | 11.48 | 11.48 | - |
15 Mar 2024 | 11.55 | 11.56 | 11.55 | 11.56 | 11.56 | - |
14 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
13 Mar 2024 | 11.52 | 11.53 | 11.43 | 11.53 | 11.53 | - |
12 Mar 2024 | 11.22 | 11.60 | 11.22 | 11.51 | 11.51 | - |
11 Mar 2024 | 11.10 | 11.19 | 11.08 | 11.19 | 11.19 | - |
08 Mar 2024 | 11.07 | 11.22 | 11.02 | 11.22 | 11.22 | - |
07 Mar 2024 | 10.78 | 11.09 | 10.78 | 11.09 | 11.09 | - |
06 Mar 2024 | 10.89 | 10.99 | 10.77 | 10.82 | 10.82 | - |
05 Mar 2024 | 10.54 | 10.96 | 10.53 | 10.90 | 10.90 | - |
04 Mar 2024 | 10.55 | 10.65 | 10.14 | 10.48 | 10.48 | - |
01 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
29 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
28 Feb 2024 | 13.29 | 13.30 | 13.24 | 13.27 | 13.27 | - |
27 Feb 2024 | 13.45 | 13.47 | 13.45 | 13.47 | 13.47 | - |
26 Feb 2024 | 13.80 | 13.81 | 13.65 | 13.65 | 13.65 | - |
23 Feb 2024 | 13.46 | 13.69 | 13.45 | 13.69 | 13.69 | - |
22 Feb 2024 | 13.86 | 13.91 | 13.43 | 13.44 | 13.44 | - |
21 Feb 2024 | 14.15 | 14.15 | 14.13 | 14.13 | 14.13 | - |
20 Feb 2024 | 14.05 | 14.15 | 13.81 | 14.11 | 14.11 | 100 |
19 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
16 Feb 2024 | 14.63 | 14.63 | 14.14 | 14.14 | 14.14 | - |
15 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
14 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
13 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
12 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
09 Feb 2024 | 13.94 | 14.32 | 13.94 | 14.32 | 14.32 | - |
08 Feb 2024 | 13.74 | 13.91 | 13.65 | 13.91 | 13.91 | - |
07 Feb 2024 | 13.87 | 13.90 | 13.73 | 13.80 | 13.80 | - |
06 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
05 Feb 2024 | 13.92 | 13.95 | 13.48 | 13.48 | 13.48 | - |
02 Feb 2024 | 13.97 | 13.99 | 13.90 | 13.90 | 13.90 | - |
01 Feb 2024 | 13.57 | 13.60 | 13.57 | 13.59 | 13.59 | - |
31 Jan 2024 | 13.94 | 13.94 | 13.84 | 13.84 | 13.84 | - |
30 Jan 2024 | 14.30 | 14.30 | 14.21 | 14.21 | 14.21 | - |
29 Jan 2024 | 14.27 | 14.31 | 14.10 | 14.10 | 14.10 | 50 |
26 Jan 2024 | 14.24 | 14.40 | 14.24 | 14.40 | 14.40 | - |
25 Jan 2024 | 14.03 | 14.03 | 14.02 | 14.02 | 14.02 | - |
24 Jan 2024 | 14.26 | 14.26 | 14.02 | 14.02 | 14.02 | - |
23 Jan 2024 | 14.19 | 14.48 | 14.16 | 14.24 | 14.24 | - |
22 Jan 2024 | 13.49 | 14.06 | 13.49 | 14.06 | 14.06 | - |
19 Jan 2024 | 13.40 | 13.47 | 13.40 | 13.47 | 13.47 | - |
18 Jan 2024 | 13.09 | 13.35 | 13.09 | 13.35 | 13.35 | - |
17 Jan 2024 | 13.65 | 13.65 | 13.07 | 13.07 | 13.07 | - |
16 Jan 2024 | 13.69 | 13.77 | 13.69 | 13.77 | 13.77 | - |
15 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
12 Jan 2024 | 14.38 | 14.40 | 14.07 | 14.07 | 14.07 | - |
11 Jan 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
10 Jan 2024 | 14.84 | 14.84 | 14.69 | 14.69 | 14.69 | - |
09 Jan 2024 | 15.27 | 15.27 | 15.05 | 15.05 | 15.05 | - |
08 Jan 2024 | 15.06 | 15.35 | 15.06 | 15.35 | 15.35 | - |
05 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
04 Jan 2024 | 14.80 | 14.84 | 14.80 | 14.83 | 14.83 | - |
03 Jan 2024 | 15.56 | 15.56 | 14.90 | 14.90 | 14.90 | 53 |
02 Jan 2024 | 15.27 | 15.34 | 15.27 | 15.29 | 15.29 | - |
29 Dec 2023 | 15.40 | 15.40 | 15.38 | 15.38 | 15.38 | - |
28 Dec 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
27 Dec 2023 | 15.41 | 15.43 | 15.31 | 15.31 | 15.31 | - |
22 Dec 2023 | 14.99 | 15.10 | 14.99 | 15.10 | 15.10 | - |
21 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
20 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
19 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
18 Dec 2023 | 14.17 | 14.32 | 14.17 | 14.32 | 14.32 | - |
15 Dec 2023 | 14.35 | 14.35 | 14.21 | 14.21 | 14.21 | - |
14 Dec 2023 | 14.19 | 14.26 | 14.19 | 14.26 | 14.26 | - |
13 Dec 2023 | 13.94 | 13.94 | 13.77 | 13.77 | 13.77 | - |
12 Dec 2023 | 14.27 | 14.27 | 14.01 | 14.01 | 14.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |