Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
30 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.17 | 12.17 | 84 |
29 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
26 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
25 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
24 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
23 Apr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
22 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
19 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
18 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
17 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
16 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
15 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
12 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
11 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
10 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
09 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
08 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
05 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
04 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
03 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
02 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.47 | 12.47 | 20 |
28 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.67 | 12.67 | 165 |
27 Mar 2024 | 12.59 | 12.59 | 12.59 | 12.63 | 12.63 | 250 |
26 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
25 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 35 |
22 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.59 | 12.59 | 110 |
21 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
20 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
19 Mar 2024 | 12.40 | 12.42 | 12.40 | 12.42 | 12.42 | 16 |
18 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
15 Mar 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
14 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
13 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
12 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
11 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
08 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
07 Mar 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
06 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
05 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
04 Mar 2024 | 12.60 | 12.60 | 12.52 | 12.52 | 12.52 | 4 |
01 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
29 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
28 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
27 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
26 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
23 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
22 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
21 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.50 | 12.50 | 30 |
20 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
19 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
16 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
15 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
14 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.62 | 12.62 | 40 |
13 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
12 Feb 2024 | 12.80 | 12.80 | 12.74 | 12.74 | 12.74 | 121 |
09 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
08 Feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
07 Feb 2024 | 12.67 | 12.67 | 12.56 | 12.56 | 12.56 | 113 |
06 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
05 Feb 2024 | 12.44 | 12.44 | 12.38 | 12.38 | 12.38 | 12 |
02 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
01 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
31 Jan 2024 | 12.57 | 12.57 | 12.57 | 12.60 | 12.60 | 1 |
30 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
29 Jan 2024 | 12.69 | 12.69 | 12.69 | 12.61 | 12.61 | 4 |
26 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.61 | 12.61 | 202 |
25 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
24 Jan 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
23 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
22 Jan 2024 | 12.33 | 12.33 | 12.33 | 12.50 | 12.50 | 70 |
19 Jan 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
18 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
17 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
16 Jan 2024 | 12.41 | 12.41 | 12.41 | 12.34 | 12.34 | 25 |
15 Jan 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
12 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
11 Jan 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 616 |
10 Jan 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 448 |
09 Jan 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 452 |
08 Jan 2024 | 12.13 | 12.13 | 12.11 | 12.14 | 12.14 | 650 |
05 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
04 Jan 2024 | 12.01 | 12.01 | 12.01 | 12.08 | 12.08 | 62 |
03 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
02 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
29 Dec 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
28 Dec 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
27 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.41 | 12.41 | 158 |
22 Dec 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
21 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
20 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 5 |
19 Dec 2023 | 12.32 | 12.32 | 12.32 | 12.33 | 12.33 | 131 |
18 Dec 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
15 Dec 2023 | 12.27 | 12.27 | 12.27 | 12.19 | 12.19 | 9 |
14 Dec 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
13 Dec 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
12 Dec 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
11 Dec 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
08 Dec 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
07 Dec 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |