Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 13.12 | 13.38 | 13.12 | 13.38 | 13.38 | - |
29 Apr 2024 | 12.72 | 12.94 | 12.72 | 12.94 | 12.94 | - |
26 Apr 2024 | 12.48 | 12.60 | 12.48 | 12.60 | 12.60 | - |
25 Apr 2024 | 12.54 | 12.58 | 12.54 | 12.58 | 12.58 | - |
24 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
23 Apr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
22 Apr 2024 | 12.38 | 12.64 | 12.38 | 12.64 | 12.64 | 15 |
19 Apr 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
18 Apr 2024 | 12.12 | 12.26 | 12.12 | 12.26 | 12.26 | - |
17 Apr 2024 | 11.86 | 11.90 | 11.86 | 11.90 | 11.90 | - |
16 Apr 2024 | 12.02 | 12.02 | 12.00 | 12.00 | 12.00 | - |
15 Apr 2024 | 12.24 | 12.26 | 12.24 | 12.26 | 12.26 | - |
12 Apr 2024 | 12.18 | 12.50 | 12.18 | 12.42 | 12.42 | 160 |
11 Apr 2024 | 12.36 | 12.36 | 12.26 | 12.26 | 12.26 | 20 |
10 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
09 Apr 2024 | 12.16 | 12.16 | 12.10 | 12.12 | 12.12 | 200 |
08 Apr 2024 | 11.84 | 12.18 | 11.84 | 12.18 | 12.18 | 400 |
05 Apr 2024 | 12.04 | 12.04 | 11.86 | 12.00 | 12.00 | - |
04 Apr 2024 | 12.04 | 12.40 | 12.04 | 12.40 | 12.40 | 70 |
03 Apr 2024 | 12.06 | 12.34 | 12.06 | 12.30 | 12.30 | 480 |
02 Apr 2024 | 12.22 | 12.50 | 12.10 | 12.10 | 12.10 | 230 |
28 Mar 2024 | 12.44 | 12.44 | 12.30 | 12.30 | 12.30 | - |
27 Mar 2024 | 12.84 | 12.84 | 12.48 | 12.54 | 12.54 | - |
26 Mar 2024 | 12.62 | 12.80 | 12.62 | 12.80 | 12.80 | 62 |
25 Mar 2024 | 12.72 | 12.80 | 12.50 | 12.50 | 12.50 | 1,001 |
22 Mar 2024 | 12.48 | 12.68 | 12.48 | 12.68 | 12.68 | - |
21 Mar 2024 | 12.42 | 12.58 | 12.42 | 12.58 | 12.58 | 200 |
20 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
19 Mar 2024 | 12.60 | 12.72 | 12.26 | 12.40 | 12.40 | 1,875 |
18 Mar 2024 | 11.94 | 12.20 | 11.94 | 12.04 | 12.04 | 5,950 |
15 Mar 2024 | 11.54 | 11.82 | 11.54 | 11.78 | 11.78 | 85 |
14 Mar 2024 | 11.18 | 11.32 | 11.18 | 11.32 | 11.32 | - |
13 Mar 2024 | 11.42 | 11.42 | 11.36 | 11.40 | 11.40 | - |
12 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
11 Mar 2024 | 10.88 | 10.96 | 10.88 | 10.96 | 10.96 | - |
08 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 8 |
07 Mar 2024 | 10.76 | 11.00 | 10.76 | 11.00 | 11.00 | - |
06 Mar 2024 | 10.16 | 10.72 | 10.16 | 10.72 | 10.72 | 570 |
05 Mar 2024 | 10.40 | 10.54 | 10.14 | 10.14 | 10.14 | 10 |
04 Mar 2024 | 10.78 | 10.84 | 10.68 | 10.82 | 10.82 | 320 |
01 Mar 2024 | 10.58 | 10.72 | 10.58 | 10.72 | 10.72 | - |
29 Feb 2024 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | - |
28 Feb 2024 | 10.10 | 10.10 | 9.99 | 10.04 | 10.04 | - |
27 Feb 2024 | 9.92 | 9.97 | 9.89 | 9.96 | 9.96 | 270 |
26 Feb 2024 | 9.71 | 9.83 | 9.71 | 9.83 | 9.83 | - |
23 Feb 2024 | 9.92 | 9.92 | 9.75 | 9.75 | 9.75 | 100 |
22 Feb 2024 | 10.16 | 10.16 | 9.98 | 9.98 | 9.98 | 20 |
21 Feb 2024 | 10.04 | 10.06 | 10.02 | 10.06 | 10.06 | - |
20 Feb 2024 | 10.08 | 10.08 | 9.92 | 9.92 | 9.92 | - |
19 Feb 2024 | 10.22 | 10.22 | 10.12 | 10.12 | 10.12 | - |
16 Feb 2024 | 10.12 | 10.18 | 10.12 | 10.18 | 10.18 | - |
15 Feb 2024 | 10.28 | 10.32 | 9.82 | 9.82 | 9.82 | 400 |
14 Feb 2024 | 10.30 | 10.30 | 10.14 | 10.24 | 10.24 | 440 |
13 Feb 2024 | 10.14 | 10.26 | 10.14 | 10.26 | 10.26 | 295 |
12 Feb 2024 | 10.18 | 10.30 | 10.02 | 10.02 | 10.02 | 490 |
09 Feb 2024 | 10.28 | 10.28 | 10.18 | 10.20 | 10.20 | - |
08 Feb 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 420 |
07 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
06 Feb 2024 | 10.68 | 10.68 | 10.36 | 10.36 | 10.36 | - |
05 Feb 2024 | 10.96 | 10.96 | 10.78 | 10.78 | 10.78 | 388 |
02 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
01 Feb 2024 | 11.00 | 11.00 | 10.92 | 10.92 | 10.92 | - |
31 Jan 2024 | 11.28 | 11.28 | 11.16 | 11.16 | 11.16 | - |
30 Jan 2024 | 11.50 | 11.50 | 11.40 | 11.42 | 11.42 | - |
29 Jan 2024 | 11.80 | 11.80 | 11.62 | 11.62 | 11.62 | - |
26 Jan 2024 | 11.88 | 11.96 | 11.88 | 11.88 | 11.88 | - |
25 Jan 2024 | 11.84 | 11.88 | 11.84 | 11.88 | 11.88 | 30 |
24 Jan 2024 | 11.70 | 11.70 | 11.64 | 11.64 | 11.64 | - |
23 Jan 2024 | 11.58 | 11.60 | 11.58 | 11.60 | 11.60 | - |
22 Jan 2024 | 11.54 | 11.54 | 11.46 | 11.46 | 11.46 | - |
19 Jan 2024 | 11.52 | 11.68 | 11.52 | 11.68 | 11.68 | - |
18 Jan 2024 | 11.46 | 11.90 | 11.38 | 11.90 | 11.90 | 850 |
17 Jan 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
16 Jan 2024 | 11.72 | 11.72 | 11.66 | 11.66 | 11.66 | - |
15 Jan 2024 | 11.94 | 11.94 | 11.72 | 11.72 | 11.72 | - |
12 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
11 Jan 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
10 Jan 2024 | 11.70 | 11.82 | 11.70 | 11.72 | 11.72 | 100 |
09 Jan 2024 | 11.62 | 11.64 | 11.62 | 11.64 | 11.64 | - |
08 Jan 2024 | 11.58 | 11.58 | 11.54 | 11.54 | 11.54 | - |
05 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
04 Jan 2024 | 11.66 | 11.98 | 11.66 | 11.98 | 11.98 | 420 |
03 Jan 2024 | 11.86 | 11.92 | 11.86 | 11.92 | 11.92 | - |
02 Jan 2024 | 12.04 | 12.24 | 11.96 | 11.96 | 11.96 | 123 |
29 Dec 2023 | 11.92 | 11.92 | 11.76 | 11.76 | 11.76 | 402 |
28 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
27 Dec 2023 | 12.56 | 12.56 | 12.18 | 12.18 | 12.18 | 211 |
22 Dec 2023 | 11.58 | 11.78 | 11.58 | 11.78 | 11.78 | 10 |
21 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
20 Dec 2023 | 10.82 | 11.74 | 10.82 | 11.74 | 11.74 | 250 |
19 Dec 2023 | 10.76 | 10.82 | 10.76 | 10.82 | 10.82 | 220 |
18 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
15 Dec 2023 | 10.70 | 10.88 | 10.64 | 10.64 | 10.64 | - |
14 Dec 2023 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | 2,240 |
13 Dec 2023 | 10.64 | 10.64 | 10.54 | 10.54 | 10.54 | 368 |
12 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
11 Dec 2023 | 10.80 | 10.86 | 10.80 | 10.86 | 10.86 | 500 |
08 Dec 2023 | 10.70 | 10.96 | 10.70 | 10.82 | 10.82 | 235 |
07 Dec 2023 | 10.68 | 10.92 | 10.68 | 10.92 | 10.92 | - |
06 Dec 2023 | 10.66 | 10.66 | 10.50 | 10.50 | 10.50 | 60 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |