Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.44 | 13.56 | 13.37 | 13.37 | 13.37 | 1,300 |
02 May 2024 | 13.37 | 13.47 | 13.37 | 13.44 | 13.44 | 1,303 |
30 Apr 2024 | 13.20 | 13.51 | 13.20 | 13.40 | 13.40 | 4,240 |
29 Apr 2024 | 13.12 | 13.24 | 13.03 | 13.20 | 13.20 | 2,100 |
26 Apr 2024 | 13.13 | 13.16 | 13.01 | 13.03 | 13.03 | 1,211 |
25 Apr 2024 | 13.06 | 13.12 | 13.03 | 13.07 | 13.07 | 2,834 |
24 Apr 2024 | 13.37 | 13.38 | 13.05 | 13.08 | 13.08 | 1,152 |
23 Apr 2024 | 13.32 | 13.37 | 13.26 | 13.36 | 13.36 | - |
22 Apr 2024 | 13.34 | 13.40 | 13.29 | 13.32 | 13.32 | 1,400 |
19 Apr 2024 | 13.10 | 13.39 | 13.10 | 13.27 | 13.27 | 1,800 |
18 Apr 2024 | 12.81 | 13.37 | 12.81 | 13.15 | 13.15 | 19,120 |
17 Apr 2024 | 12.81 | 12.94 | 12.66 | 12.79 | 12.79 | 120 |
16 Apr 2024 | 12.91 | 12.92 | 12.49 | 12.82 | 12.82 | 1,220 |
15 Apr 2024 | 13.37 | 13.41 | 12.71 | 12.91 | 12.91 | 5,060 |
12 Apr 2024 | 13.38 | 13.54 | 13.32 | 13.34 | 13.34 | 14,502 |
11 Apr 2024 | 13.37 | 13.48 | 13.36 | 13.38 | 13.38 | 2,865 |
10 Apr 2024 | 13.40 | 13.49 | 13.31 | 13.37 | 13.37 | 5,412 |
09 Apr 2024 | 13.27 | 13.51 | 13.26 | 13.37 | 13.37 | 200 |
08 Apr 2024 | 13.26 | 13.40 | 13.25 | 13.30 | 13.30 | 1,070 |
05 Apr 2024 | 13.28 | 13.33 | 13.18 | 13.22 | 13.22 | 2,897 |
04 Apr 2024 | 13.30 | 13.31 | 13.17 | 13.21 | 13.21 | 2,125 |
03 Apr 2024 | 13.06 | 13.28 | 13.06 | 13.21 | 13.21 | 8,339 |
02 Apr 2024 | 13.28 | 13.31 | 13.04 | 13.12 | 13.12 | 3,149 |
28 Mar 2024 | 13.12 | 13.31 | 13.11 | 13.26 | 13.26 | 4,090 |
27 Mar 2024 | 12.86 | 13.17 | 12.86 | 13.15 | 13.15 | 1,185 |
26 Mar 2024 | 12.84 | 12.97 | 12.82 | 12.83 | 12.83 | 2,015 |
25 Mar 2024 | 12.68 | 12.97 | 12.61 | 12.83 | 12.83 | 1,300 |
22 Mar 2024 | 12.51 | 12.69 | 12.51 | 12.62 | 12.62 | 1,330 |
21 Mar 2024 | 12.56 | 12.57 | 12.42 | 12.51 | 12.51 | 1,404 |
20 Mar 2024 | 12.33 | 12.58 | 12.33 | 12.56 | 12.56 | 60 |
19 Mar 2024 | 12.43 | 12.51 | 12.30 | 12.34 | 12.34 | 9,910 |
18 Mar 2024 | 12.40 | 12.51 | 12.39 | 12.42 | 12.42 | 1,325 |
15 Mar 2024 | 12.42 | 12.52 | 12.34 | 12.41 | 12.41 | 3,225 |
14 Mar 2024 | 12.60 | 12.64 | 12.37 | 12.43 | 12.43 | 2,000 |
13 Mar 2024 | 12.67 | 12.70 | 12.55 | 12.59 | 12.59 | 1,300 |
12 Mar 2024 | 12.45 | 12.69 | 12.42 | 12.68 | 12.68 | 1,574 |
11 Mar 2024 | 12.70 | 12.70 | 12.28 | 12.43 | 12.43 | 3,350 |
08 Mar 2024 | 12.76 | 12.77 | 12.67 | 12.71 | 12.71 | 930 |
07 Mar 2024 | 12.76 | 12.78 | 12.70 | 12.76 | 12.76 | 2,049 |
06 Mar 2024 | 12.75 | 12.80 | 12.69 | 12.76 | 12.76 | 2,500 |
05 Mar 2024 | 12.90 | 12.90 | 12.71 | 12.71 | 12.71 | 2,598 |
04 Mar 2024 | 13.01 | 13.02 | 12.90 | 12.91 | 12.91 | 6,670 |
01 Mar 2024 | 13.01 | 13.13 | 12.99 | 13.01 | 13.01 | 7,678 |
29 Feb 2024 | 12.98 | 13.10 | 12.97 | 13.08 | 13.08 | 714 |
28 Feb 2024 | 13.05 | 13.05 | 12.96 | 13.00 | 13.00 | 4,115 |
27 Feb 2024 | 13.09 | 13.09 | 12.94 | 13.01 | 13.01 | 6,460 |
26 Feb 2024 | 13.06 | 13.14 | 12.97 | 13.05 | 13.05 | 5,064 |
23 Feb 2024 | 13.10 | 13.16 | 13.05 | 13.06 | 13.06 | 1,757 |
22 Feb 2024 | 13.10 | 13.20 | 13.06 | 13.10 | 13.10 | 2,260 |
21 Feb 2024 | 13.04 | 13.12 | 13.02 | 13.02 | 13.02 | 1,500 |
20 Feb 2024 | 13.10 | 13.19 | 13.03 | 13.04 | 13.04 | 6,662 |
19 Feb 2024 | 13.12 | 13.16 | 13.07 | 13.12 | 13.12 | 1,856 |
16 Feb 2024 | 13.11 | 13.20 | 13.11 | 13.14 | 13.14 | 530 |
15 Feb 2024 | 13.14 | 13.22 | 13.11 | 13.12 | 13.12 | 848 |
14 Feb 2024 | 13.12 | 13.21 | 13.09 | 13.17 | 13.17 | 500 |
13 Feb 2024 | 13.02 | 13.21 | 13.02 | 13.08 | 13.08 | - |
12 Feb 2024 | 12.95 | 13.19 | 12.88 | 13.16 | 13.16 | 3,282 |
09 Feb 2024 | 13.16 | 13.16 | 12.87 | 12.91 | 12.91 | 1,490 |
08 Feb 2024 | 13.10 | 13.18 | 12.96 | 13.16 | 13.16 | 4,349 |
07 Feb 2024 | 13.02 | 13.12 | 13.02 | 13.08 | 13.08 | 6,400 |
06 Feb 2024 | 13.01 | 13.06 | 12.88 | 13.00 | 13.00 | 2,750 |
05 Feb 2024 | 12.99 | 13.03 | 12.86 | 13.01 | 13.01 | 20,609 |
02 Feb 2024 | 13.01 | 13.07 | 12.97 | 12.98 | 12.98 | 1,346 |
01 Feb 2024 | 12.98 | 13.05 | 12.96 | 13.01 | 13.01 | 464 |
31 Jan 2024 | 13.01 | 13.14 | 12.95 | 13.01 | 13.01 | 6,132 |
30 Jan 2024 | 13.27 | 13.27 | 13.01 | 13.02 | 13.02 | 3,888 |
29 Jan 2024 | 13.15 | 13.22 | 13.11 | 13.22 | 13.22 | 1,975 |
26 Jan 2024 | 13.09 | 13.19 | 13.05 | 13.16 | 13.16 | 257 |
25 Jan 2024 | 13.11 | 13.13 | 13.03 | 13.09 | 13.09 | 2,240 |
24 Jan 2024 | 13.10 | 13.17 | 13.06 | 13.11 | 13.11 | 2,480 |
23 Jan 2024 | 13.20 | 13.21 | 13.00 | 13.07 | 13.07 | 13,051 |
22 Jan 2024 | 13.00 | 13.20 | 12.96 | 13.18 | 13.18 | 3,276 |
19 Jan 2024 | 12.94 | 13.02 | 12.90 | 13.00 | 13.00 | 4,299 |
18 Jan 2024 | 12.94 | 13.05 | 12.85 | 12.92 | 12.92 | 2,935 |
17 Jan 2024 | 13.06 | 13.08 | 12.87 | 12.92 | 12.92 | 1,410 |
16 Jan 2024 | 13.04 | 13.14 | 13.00 | 13.06 | 13.06 | 5,251 |
15 Jan 2024 | 12.96 | 13.08 | 12.91 | 13.03 | 13.03 | 18,619 |
12 Jan 2024 | 13.83 | 13.86 | 13.05 | 13.21 | 13.21 | 25,968 |
11 Jan 2024 | 14.40 | 14.48 | 13.66 | 14.07 | 14.07 | 4,237 |
10 Jan 2024 | 14.31 | 14.36 | 14.15 | 14.22 | 14.22 | 1,460 |
09 Jan 2024 | 14.29 | 14.49 | 14.29 | 14.30 | 14.30 | 1,590 |
08 Jan 2024 | 14.26 | 14.33 | 14.14 | 14.31 | 14.31 | 6,254 |
05 Jan 2024 | 14.41 | 14.42 | 14.18 | 14.26 | 14.26 | 2,318 |
04 Jan 2024 | 14.32 | 14.49 | 14.23 | 14.46 | 14.46 | 1,450 |
03 Jan 2024 | 14.46 | 14.60 | 14.23 | 14.24 | 14.24 | 2,780 |
02 Jan 2024 | 14.23 | 14.51 | 14.18 | 14.48 | 14.48 | 2,380 |
29 Dec 2023 | 14.23 | 14.23 | 14.20 | 14.21 | 14.21 | 3,152 |
28 Dec 2023 | 14.23 | 14.32 | 14.18 | 14.23 | 14.23 | 957 |
27 Dec 2023 | 14.32 | 14.34 | 14.19 | 14.24 | 14.24 | 745 |
22 Dec 2023 | 14.32 | 14.41 | 14.22 | 14.30 | 14.30 | 6,620 |
21 Dec 2023 | 14.21 | 14.52 | 14.12 | 14.31 | 14.31 | 16,350 |
20 Dec 2023 | 13.85 | 14.49 | 13.82 | 14.21 | 14.21 | 2,619 |
19 Dec 2023 | 13.86 | 13.90 | 13.68 | 13.86 | 13.86 | 9,666 |
18 Dec 2023 | 13.82 | 13.95 | 13.70 | 13.86 | 13.86 | 5,419 |
15 Dec 2023 | 14.00 | 14.02 | 13.81 | 13.81 | 13.81 | 5,974 |
14 Dec 2023 | 13.91 | 14.15 | 13.90 | 13.96 | 13.96 | 3,990 |
13 Dec 2023 | 13.80 | 13.90 | 13.76 | 13.90 | 13.90 | 2,480 |
12 Dec 2023 | 13.87 | 13.92 | 13.72 | 13.83 | 13.83 | 11,460 |
11 Dec 2023 | 13.83 | 13.87 | 13.74 | 13.87 | 13.87 | 4,634 |
08 Dec 2023 | 13.92 | 13.92 | 13.77 | 13.85 | 13.85 | 6,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |