Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 2 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 11.21 | 11.32 | 11.21 | 11.32 | 11.32 | 8,486 |
29 Apr 2024 | 10.88 | 11.30 | 10.88 | 11.30 | 11.30 | 13,914 |
26 Apr 2024 | 10.82 | 11.00 | 10.82 | 11.00 | 11.00 | 2,816 |
25 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 2,270 |
24 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2,356 |
23 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3,810 |
22 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 49,775 |
19 Apr 2024 | 10.82 | 11.00 | 10.82 | 10.96 | 10.96 | 1,502 |
18 Apr 2024 | 10.66 | 10.66 | 10.34 | 10.34 | 10.34 | 73 |
17 Apr 2024 | 10.68 | 10.68 | 10.59 | 10.59 | 10.59 | 1,326 |
16 Apr 2024 | 10.70 | 10.84 | 10.70 | 10.78 | 10.78 | 118 |
15 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,936 |
12 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 280 |
11 Apr 2024 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 15 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 3 |
05 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 3 |
04 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1 |
03 Apr 2024 | 10.80 | 10.80 | 10.53 | 10.53 | 10.53 | 7,208 |
02 Apr 2024 | 11.36 | 11.46 | 11.10 | 11.10 | 11.10 | 272 |
28 Mar 2024 | 10.62 | 11.20 | 10.62 | 11.20 | 11.20 | 89 |
27 Mar 2024 | 10.86 | 10.86 | 10.46 | 10.80 | 10.80 | 58 |
26 Mar 2024 | 9.55 | 10.84 | 9.55 | 10.84 | 10.84 | 50 |
25 Mar 2024 | 9.49 | 9.49 | 9.27 | 9.27 | 9.27 | 6 |
22 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4 |
21 Mar 2024 | 9.06 | 9.06 | 9.02 | 9.02 | 9.02 | 12 |
20 Mar 2024 | 8.94 | 9.07 | 8.94 | 8.94 | 8.94 | 278 |
19 Mar 2024 | 9.25 | 9.25 | 8.79 | 8.79 | 8.79 | 42,089 |
18 Mar 2024 | 10.22 | 10.22 | 9.03 | 9.19 | 9.19 | 62 |
15 Mar 2024 | 10.40 | 10.48 | 10.02 | 10.24 | 10.24 | 721 |
14 Mar 2024 | 10.94 | 10.94 | 10.32 | 10.64 | 10.64 | 19 |
13 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1 |
12 Mar 2024 | 11.20 | 11.20 | 10.88 | 10.88 | 10.88 | 150 |
11 Mar 2024 | 10.78 | 11.56 | 10.78 | 11.28 | 11.28 | 138 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 9 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 102 |
01 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1,454 |
29 Feb 2024 | 13.34 | 13.60 | 12.92 | 13.60 | 13.60 | 4,548 |
28 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 950 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 435 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1,433 |
15 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1,508 |
14 Feb 2024 | 15.09 | 15.09 | 14.93 | 14.93 | 14.93 | 1,087 |
13 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1,055 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 14.80 | 14.84 | 14.80 | 14.84 | 14.84 | 51 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 2 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 14.40 | 14.64 | 14.40 | 14.40 | 14.40 | 587 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 14.16 | 14.50 | 14.12 | 14.12 | 14.12 | 1,512 |
16 Jan 2024 | 14.38 | 14.42 | 14.38 | 14.42 | 14.42 | 267 |
15 Jan 2024 | 14.34 | 14.40 | 14.34 | 14.40 | 14.40 | 222 |
12 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2 |
11 Jan 2024 | 13.96 | 14.32 | 13.96 | 14.24 | 14.24 | 1,182 |
10 Jan 2024 | 13.90 | 14.08 | 13.90 | 14.08 | 14.08 | 215 |
09 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1,117 |
08 Jan 2024 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | 79 |
05 Jan 2024 | 14.12 | 14.14 | 13.82 | 13.82 | 13.82 | 1,173 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 43 |
02 Jan 2024 | 14.24 | 14.24 | 14.16 | 14.16 | 14.16 | 107 |
29 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 13 |
28 Dec 2023 | 14.36 | 14.48 | 14.12 | 14.12 | 14.12 | 415 |
27 Dec 2023 | 14.46 | 14.46 | 14.40 | 14.40 | 14.40 | 72 |
22 Dec 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 20 |
21 Dec 2023 | 14.36 | 14.36 | 14.12 | 14.16 | 14.16 | 644 |
20 Dec 2023 | 14.46 | 14.54 | 14.46 | 14.46 | 14.46 | 48 |
19 Dec 2023 | 14.04 | 14.58 | 14.04 | 14.27 | 14.27 | 2,091 |
18 Dec 2023 | 13.78 | 14.02 | 13.78 | 13.78 | 13.78 | 556 |
15 Dec 2023 | 13.60 | 13.68 | 13.48 | 13.48 | 13.48 | 180 |
14 Dec 2023 | 12.88 | 13.24 | 12.88 | 13.24 | 13.24 | 4,318 |
13 Dec 2023 | 12.84 | 12.86 | 12.84 | 12.84 | 12.84 | 141 |
12 Dec 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2 |
11 Dec 2023 | 12.74 | 12.86 | 12.74 | 12.76 | 12.76 | 1,534 |
08 Dec 2023 | 12.72 | 12.78 | 12.62 | 12.76 | 12.76 | 1,928 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |