Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 89 |
25 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 368 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 102 |
17 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 17 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 11.96 | 12.28 | 11.96 | 12.28 | 12.28 | 186 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 200 |
10 Apr 2024 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | 102 |
09 Apr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 858 |
08 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 108 |
05 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 2,068 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 586 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 424 |
26 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 218 |
25 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 288 |
22 Mar 2024 | 11.75 | 11.75 | 11.45 | 11.45 | 11.45 | 246 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 58 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 236 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 254 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 123 |
04 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 286 |
01 Mar 2024 | 12.45 | 12.55 | 12.45 | 12.55 | 12.55 | 246 |
29 Feb 2024 | 12.45 | 12.65 | 12.45 | 12.65 | 12.65 | 525 |
28 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 974 |
27 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 30 |
26 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 344 |
23 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 650 |
22 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 642 |
21 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 329 |
20 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1,731 |
19 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 3,695 |
16 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 425 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 119 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 15.10 | 15.10 | 14.95 | 14.95 | 14.95 | 654 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 1,432 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 149 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2,017 |
11 Jan 2024 | 13.25 | 13.25 | 12.90 | 12.90 | 12.90 | 969 |
10 Jan 2024 | 13.20 | 13.40 | 13.00 | 13.40 | 13.40 | 5,583 |
09 Jan 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 8 |
08 Jan 2024 | 13.85 | 13.93 | 13.85 | 13.93 | 13.93 | 530 |
05 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 500 |
04 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 45 |
03 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 154 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 369 |
21 Dec 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 823 |
20 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 483 |
19 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 657 |
18 Dec 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 299 |
15 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 6 |
14 Dec 2023 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 791 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 126 |
11 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 873 |
08 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 347 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |