Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 12.541 | 12.541 | 12.541 | 12.541 | 12.541 | - |
26 Apr 2024 | 12.498 | 12.498 | 12.498 | 12.498 | 12.498 | - |
25 Apr 2024 | 12.442 | 12.442 | 12.442 | 12.442 | 12.442 | - |
24 Apr 2024 | 12.486 | 12.486 | 12.486 | 12.486 | 12.486 | - |
23 Apr 2024 | 12.481 | 12.481 | 12.481 | 12.481 | 12.481 | - |
22 Apr 2024 | 12.418 | 12.418 | 12.418 | 12.418 | 12.418 | - |
19 Apr 2024 | 12.375 | 12.375 | 12.375 | 12.375 | 12.375 | - |
18 Apr 2024 | 12.413 | 12.413 | 12.413 | 12.413 | 12.413 | - |
17 Apr 2024 | 12.395 | 12.395 | 12.395 | 12.395 | 12.395 | - |
16 Apr 2024 | 12.389 | 12.389 | 12.389 | 12.389 | 12.389 | - |
15 Apr 2024 | 12.465 | 12.465 | 12.465 | 12.465 | 12.465 | - |
12 Apr 2024 | 12.542 | 12.542 | 12.542 | 12.542 | 12.542 | - |
11 Apr 2024 | 12.568 | 12.568 | 12.568 | 12.568 | 12.568 | - |
10 Apr 2024 | 12.587 | 12.587 | 12.587 | 12.587 | 12.587 | - |
09 Apr 2024 | 12.669 | 12.669 | 12.669 | 12.669 | 12.669 | - |
08 Apr 2024 | 12.638 | 12.638 | 12.638 | 12.638 | 12.638 | - |
05 Apr 2024 | 12.627 | 12.627 | 12.627 | 12.627 | 12.627 | - |
03 Apr 2024 | 12.647 | 12.647 | 12.647 | 12.647 | 12.647 | - |
02 Apr 2024 | 12.641 | 12.641 | 12.641 | 12.641 | 12.641 | - |
28 Mar 2024 | 12.712 | 12.712 | 12.712 | 12.712 | 12.712 | - |
27 Mar 2024 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | - |
26 Mar 2024 | 12.688 | 12.688 | 12.688 | 12.688 | 12.688 | - |
25 Mar 2024 | 12.669 | 12.669 | 12.669 | 12.669 | 12.669 | - |
22 Mar 2024 | 12.690 | 12.690 | 12.690 | 12.690 | 12.690 | - |
21 Mar 2024 | 12.703 | 12.703 | 12.703 | 12.703 | 12.703 | - |
20 Mar 2024 | 12.672 | 12.672 | 12.672 | 12.672 | 12.672 | - |
19 Mar 2024 | 12.647 | 12.647 | 12.647 | 12.647 | 12.647 | - |
18 Mar 2024 | 12.666 | 12.666 | 12.666 | 12.666 | 12.666 | - |
15 Mar 2024 | 12.642 | 12.642 | 12.642 | 12.642 | 12.642 | - |
14 Mar 2024 | 12.674 | 12.674 | 12.674 | 12.674 | 12.674 | - |
13 Mar 2024 | 12.744 | 12.744 | 12.744 | 12.744 | 12.744 | - |
12 Mar 2024 | 12.751 | 12.751 | 12.751 | 12.751 | 12.751 | - |
11 Mar 2024 | 12.720 | 12.720 | 12.720 | 12.720 | 12.720 | - |
08 Mar 2024 | 12.740 | 12.740 | 12.740 | 12.740 | 12.740 | - |
07 Mar 2024 | 12.709 | 12.709 | 12.709 | 12.709 | 12.709 | - |
06 Mar 2024 | 12.671 | 12.671 | 12.671 | 12.671 | 12.671 | - |
05 Mar 2024 | 12.628 | 12.628 | 12.628 | 12.628 | 12.628 | - |
04 Mar 2024 | 12.628 | 12.628 | 12.628 | 12.628 | 12.628 | - |
01 Mar 2024 | 12.623 | 12.623 | 12.623 | 12.623 | 12.623 | - |
29 Feb 2024 | 12.579 | 12.579 | 12.579 | 12.579 | 12.579 | - |
28 Feb 2024 | 12.548 | 12.548 | 12.548 | 12.548 | 12.548 | - |
27 Feb 2024 | 12.574 | 12.574 | 12.574 | 12.574 | 12.574 | - |
26 Feb 2024 | 12.574 | 12.574 | 12.574 | 12.574 | 12.574 | - |
23 Feb 2024 | 12.601 | 12.601 | 12.601 | 12.601 | 12.601 | - |
22 Feb 2024 | 12.564 | 12.564 | 12.564 | 12.564 | 12.564 | - |
21 Feb 2024 | 12.507 | 12.507 | 12.507 | 12.507 | 12.507 | - |
20 Feb 2024 | 12.514 | 12.514 | 12.514 | 12.514 | 12.514 | - |
19 Feb 2024 | 12.489 | 12.489 | 12.489 | 12.489 | 12.489 | - |
16 Feb 2024 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | - |
15 Feb 2024 | 12.466 | 12.466 | 12.466 | 12.466 | 12.466 | - |
14 Feb 2024 | 12.422 | 12.422 | 12.422 | 12.422 | 12.422 | - |
09 Feb 2024 | 12.456 | 12.456 | 12.456 | 12.456 | 12.456 | - |
08 Feb 2024 | 12.456 | 12.456 | 12.456 | 12.456 | 12.456 | - |
07 Feb 2024 | 12.488 | 12.488 | 12.488 | 12.488 | 12.488 | - |
06 Feb 2024 | 12.476 | 12.476 | 12.476 | 12.476 | 12.476 | - |
05 Feb 2024 | 12.382 | 12.382 | 12.382 | 12.382 | 12.382 | - |
02 Feb 2024 | 12.452 | 12.452 | 12.452 | 12.452 | 12.452 | - |
01 Feb 2024 | 12.509 | 12.509 | 12.509 | 12.509 | 12.509 | - |
31 Jan 2024 | 12.472 | 12.472 | 12.472 | 12.472 | 12.472 | - |
30 Jan 2024 | 12.441 | 12.441 | 12.441 | 12.441 | 12.441 | - |
29 Jan 2024 | 12.460 | 12.460 | 12.460 | 12.460 | 12.460 | - |
26 Jan 2024 | 12.417 | 12.417 | 12.417 | 12.417 | 12.417 | - |
25 Jan 2024 | 12.443 | 12.443 | 12.443 | 12.443 | 12.443 | - |
24 Jan 2024 | 12.418 | 12.418 | 12.418 | 12.418 | 12.418 | - |
23 Jan 2024 | 12.362 | 12.362 | 12.362 | 12.362 | 12.362 | - |
22 Jan 2024 | 12.362 | 12.362 | 12.362 | 12.362 | 12.362 | - |
19 Jan 2024 | 12.345 | 12.345 | 12.345 | 12.345 | 12.345 | - |
18 Jan 2024 | 12.326 | 12.326 | 12.326 | 12.326 | 12.326 | - |
17 Jan 2024 | 12.314 | 12.314 | 12.314 | 12.314 | 12.314 | - |
16 Jan 2024 | 12.428 | 12.428 | 12.428 | 12.428 | 12.428 | - |
15 Jan 2024 | 12.523 | 12.523 | 12.523 | 12.523 | 12.523 | - |
12 Jan 2024 | 12.531 | 12.531 | 12.531 | 12.531 | 12.531 | - |
11 Jan 2024 | 12.487 | 12.487 | 12.487 | 12.487 | 12.487 | - |
10 Jan 2024 | 12.456 | 12.456 | 12.456 | 12.456 | 12.456 | - |
09 Jan 2024 | 12.456 | 12.456 | 12.456 | 12.456 | 12.456 | - |
08 Jan 2024 | 12.469 | 12.469 | 12.469 | 12.469 | 12.469 | - |
05 Jan 2024 | 12.464 | 12.464 | 12.464 | 12.464 | 12.464 | - |
04 Jan 2024 | 12.477 | 12.477 | 12.477 | 12.477 | 12.477 | - |
03 Jan 2024 | 12.509 | 12.509 | 12.509 | 12.509 | 12.509 | - |
02 Jan 2024 | 12.561 | 12.561 | 12.561 | 12.561 | 12.561 | - |
29 Dec 2023 | 12.644 | 12.644 | 12.644 | 12.644 | 12.644 | - |
28 Dec 2023 | 12.677 | 12.677 | 12.677 | 12.677 | 12.677 | - |
27 Dec 2023 | 12.645 | 12.645 | 12.645 | 12.645 | 12.645 | - |
22 Dec 2023 | 12.547 | 12.547 | 12.547 | 12.547 | 12.547 | - |
21 Dec 2023 | 12.579 | 12.579 | 12.579 | 12.579 | 12.579 | - |
20 Dec 2023 | 12.548 | 12.548 | 12.548 | 12.548 | 12.548 | - |
19 Dec 2023 | 12.516 | 12.516 | 12.516 | 12.516 | 12.516 | - |
18 Dec 2023 | 12.473 | 12.473 | 12.473 | 12.473 | 12.473 | - |
15 Dec 2023 | 12.524 | 12.524 | 12.524 | 12.524 | 12.524 | - |
14 Dec 2023 | 12.512 | 12.512 | 12.512 | 12.512 | 12.512 | - |
13 Dec 2023 | 12.380 | 12.380 | 12.380 | 12.380 | 12.380 | - |
12 Dec 2023 | 12.305 | 12.305 | 12.305 | 12.305 | 12.305 | - |
11 Dec 2023 | 12.255 | 12.255 | 12.255 | 12.255 | 12.255 | - |
08 Dec 2023 | 12.275 | 12.275 | 12.275 | 12.275 | 12.275 | - |
07 Dec 2023 | 12.320 | 12.320 | 12.320 | 12.320 | 12.320 | - |
06 Dec 2023 | 12.307 | 12.307 | 12.307 | 12.307 | 12.307 | - |
05 Dec 2023 | 12.276 | 12.276 | 12.276 | 12.276 | 12.276 | - |
04 Dec 2023 | 12.270 | 12.270 | 12.270 | 12.270 | 12.270 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |