Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 13.311 | 13.311 | 13.311 | 13.311 | 13.311 | - |
30 Apr 2024 | 13.272 | 13.272 | 13.272 | 13.272 | 13.272 | - |
29 Apr 2024 | 13.266 | 13.266 | 13.266 | 13.266 | 13.266 | - |
26 Apr 2024 | 13.263 | 13.263 | 13.263 | 13.263 | 13.263 | - |
25 Apr 2024 | 13.231 | 13.231 | 13.231 | 13.231 | 13.231 | - |
24 Apr 2024 | 13.222 | 13.222 | 13.222 | 13.222 | 13.222 | - |
23 Apr 2024 | 13.189 | 13.189 | 13.189 | 13.189 | 13.189 | - |
22 Apr 2024 | 13.151 | 13.151 | 13.151 | 13.151 | 13.151 | - |
19 Apr 2024 | 13.124 | 13.124 | 13.124 | 13.124 | 13.124 | - |
18 Apr 2024 | 13.129 | 13.129 | 13.129 | 13.129 | 13.129 | - |
17 Apr 2024 | 13.099 | 13.099 | 13.099 | 13.099 | 13.099 | - |
16 Apr 2024 | 13.099 | 13.099 | 13.099 | 13.099 | 13.099 | - |
15 Apr 2024 | 13.140 | 13.140 | 13.140 | 13.140 | 13.140 | - |
12 Apr 2024 | 13.142 | 13.142 | 13.142 | 13.142 | 13.142 | - |
11 Apr 2024 | 13.177 | 13.177 | 13.177 | 13.177 | 13.177 | - |
10 Apr 2024 | 13.209 | 13.209 | 13.209 | 13.209 | 13.209 | - |
09 Apr 2024 | 13.168 | 13.168 | 13.168 | 13.168 | 13.168 | - |
08 Apr 2024 | 13.158 | 13.158 | 13.158 | 13.158 | 13.158 | - |
05 Apr 2024 | 13.168 | 13.168 | 13.168 | 13.168 | 13.168 | - |
03 Apr 2024 | 13.147 | 13.147 | 13.147 | 13.147 | 13.147 | - |
02 Apr 2024 | 13.161 | 13.161 | 13.161 | 13.161 | 13.161 | - |
28 Mar 2024 | 13.127 | 13.127 | 13.127 | 13.127 | 13.127 | - |
27 Mar 2024 | 13.122 | 13.122 | 13.122 | 13.122 | 13.122 | - |
26 Mar 2024 | 13.140 | 13.140 | 13.140 | 13.140 | 13.140 | - |
25 Mar 2024 | 13.124 | 13.124 | 13.124 | 13.124 | 13.124 | - |
22 Mar 2024 | 13.124 | 13.124 | 13.124 | 13.124 | 13.124 | - |
21 Mar 2024 | 13.157 | 13.157 | 13.157 | 13.157 | 13.157 | - |
20 Mar 2024 | 13.118 | 13.118 | 13.118 | 13.118 | 13.118 | - |
19 Mar 2024 | 13.108 | 13.108 | 13.108 | 13.108 | 13.108 | - |
18 Mar 2024 | 13.128 | 13.128 | 13.128 | 13.128 | 13.128 | - |
15 Mar 2024 | 13.129 | 13.129 | 13.129 | 13.129 | 13.129 | - |
14 Mar 2024 | 13.168 | 13.168 | 13.168 | 13.168 | 13.168 | - |
13 Mar 2024 | 13.191 | 13.191 | 13.191 | 13.191 | 13.191 | - |
12 Mar 2024 | 13.203 | 13.203 | 13.203 | 13.203 | 13.203 | - |
11 Mar 2024 | 13.162 | 13.162 | 13.162 | 13.162 | 13.162 | - |
08 Mar 2024 | 13.142 | 13.142 | 13.142 | 13.142 | 13.142 | - |
07 Mar 2024 | 13.114 | 13.114 | 13.114 | 13.114 | 13.114 | - |
06 Mar 2024 | 13.126 | 13.126 | 13.126 | 13.126 | 13.126 | - |
05 Mar 2024 | 13.093 | 13.093 | 13.093 | 13.093 | 13.093 | - |
04 Mar 2024 | 13.133 | 13.133 | 13.133 | 13.133 | 13.133 | - |
01 Mar 2024 | 13.118 | 13.118 | 13.118 | 13.118 | 13.118 | - |
29 Feb 2024 | 13.117 | 13.117 | 13.117 | 13.117 | 13.117 | - |
28 Feb 2024 | 13.117 | 13.117 | 13.117 | 13.117 | 13.117 | - |
27 Feb 2024 | 13.141 | 13.141 | 13.141 | 13.141 | 13.141 | - |
26 Feb 2024 | 13.137 | 13.137 | 13.137 | 13.137 | 13.137 | - |
23 Feb 2024 | 13.139 | 13.139 | 13.139 | 13.139 | 13.139 | - |
22 Feb 2024 | 13.152 | 13.152 | 13.152 | 13.152 | 13.152 | - |
21 Feb 2024 | 13.134 | 13.134 | 13.134 | 13.134 | 13.134 | - |
20 Feb 2024 | 13.103 | 13.103 | 13.103 | 13.103 | 13.103 | - |
19 Feb 2024 | 13.092 | 13.092 | 13.092 | 13.092 | 13.092 | - |
16 Feb 2024 | 13.107 | 13.107 | 13.107 | 13.107 | 13.107 | - |
15 Feb 2024 | 13.073 | 13.073 | 13.073 | 13.073 | 13.073 | - |
14 Feb 2024 | 13.056 | 13.056 | 13.056 | 13.056 | 13.056 | - |
09 Feb 2024 | 13.081 | 13.081 | 13.081 | 13.081 | 13.081 | - |
08 Feb 2024 | 13.102 | 13.102 | 13.102 | 13.102 | 13.102 | - |
07 Feb 2024 | 13.120 | 13.120 | 13.120 | 13.120 | 13.120 | - |
06 Feb 2024 | 13.121 | 13.121 | 13.121 | 13.121 | 13.121 | - |
05 Feb 2024 | 13.065 | 13.065 | 13.065 | 13.065 | 13.065 | - |
02 Feb 2024 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | - |
01 Feb 2024 | 13.095 | 13.095 | 13.095 | 13.095 | 13.095 | - |
31 Jan 2024 | 13.081 | 13.081 | 13.081 | 13.081 | 13.081 | - |
30 Jan 2024 | 13.093 | 13.093 | 13.093 | 13.093 | 13.093 | - |
29 Jan 2024 | 13.128 | 13.128 | 13.128 | 13.128 | 13.128 | - |
26 Jan 2024 | 13.119 | 13.119 | 13.119 | 13.119 | 13.119 | - |
25 Jan 2024 | 13.127 | 13.127 | 13.127 | 13.127 | 13.127 | - |
24 Jan 2024 | 13.095 | 13.095 | 13.095 | 13.095 | 13.095 | - |
23 Jan 2024 | 13.027 | 13.027 | 13.027 | 13.027 | 13.027 | - |
22 Jan 2024 | 12.986 | 12.986 | 12.986 | 12.986 | 12.986 | - |
19 Jan 2024 | 13.020 | 13.020 | 13.020 | 13.020 | 13.020 | - |
18 Jan 2024 | 13.037 | 13.037 | 13.037 | 13.037 | 13.037 | - |
17 Jan 2024 | 13.036 | 13.036 | 13.036 | 13.036 | 13.036 | - |
16 Jan 2024 | 13.092 | 13.092 | 13.092 | 13.092 | 13.092 | - |
15 Jan 2024 | 13.130 | 13.130 | 13.130 | 13.130 | 13.130 | - |
12 Jan 2024 | 13.124 | 13.124 | 13.124 | 13.124 | 13.124 | - |
11 Jan 2024 | 13.125 | 13.125 | 13.125 | 13.125 | 13.125 | - |
10 Jan 2024 | 13.105 | 13.105 | 13.105 | 13.105 | 13.105 | - |
09 Jan 2024 | 13.111 | 13.111 | 13.111 | 13.111 | 13.111 | - |
08 Jan 2024 | 13.107 | 13.107 | 13.107 | 13.107 | 13.107 | - |
05 Jan 2024 | 13.131 | 13.131 | 13.131 | 13.131 | 13.131 | - |
04 Jan 2024 | 13.154 | 13.154 | 13.154 | 13.154 | 13.154 | - |
03 Jan 2024 | 13.157 | 13.157 | 13.157 | 13.157 | 13.157 | - |
02 Jan 2024 | 13.172 | 13.172 | 13.172 | 13.172 | 13.172 | - |
29 Dec 2023 | 13.201 | 13.201 | 13.201 | 13.201 | 13.201 | - |
28 Dec 2023 | 13.189 | 13.189 | 13.189 | 13.189 | 13.189 | - |
27 Dec 2023 | 13.135 | 13.135 | 13.135 | 13.135 | 13.135 | - |
22 Dec 2023 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | - |
21 Dec 2023 | 13.127 | 13.127 | 13.127 | 13.127 | 13.127 | - |
20 Dec 2023 | 13.115 | 13.115 | 13.115 | 13.115 | 13.115 | - |
19 Dec 2023 | 13.087 | 13.087 | 13.087 | 13.087 | 13.087 | - |
18 Dec 2023 | 13.098 | 13.098 | 13.098 | 13.098 | 13.098 | - |
15 Dec 2023 | 13.120 | 13.120 | 13.120 | 13.120 | 13.120 | - |
14 Dec 2023 | 13.084 | 13.084 | 13.084 | 13.084 | 13.084 | - |
13 Dec 2023 | 13.015 | 13.015 | 13.015 | 13.015 | 13.015 | - |
12 Dec 2023 | 13.028 | 13.028 | 13.028 | 13.028 | 13.028 | - |
11 Dec 2023 | 13.008 | 13.008 | 13.008 | 13.008 | 13.008 | - |
08 Dec 2023 | 13.033 | 13.033 | 13.033 | 13.033 | 13.033 | - |
07 Dec 2023 | 13.032 | 13.032 | 13.032 | 13.032 | 13.032 | - |
06 Dec 2023 | 13.036 | 13.036 | 13.036 | 13.036 | 13.036 | - |
05 Dec 2023 | 13.018 | 13.018 | 13.018 | 13.018 | 13.018 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |