Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 11.9483 | 11.9849 | 11.8983 | 11.9271 | 11.9271 | - |
03 May 2024 | 11.9343 | 11.9651 | 11.9030 | 11.9338 | 11.9338 | - |
02 May 2024 | 11.9110 | 11.9885 | 11.8946 | 11.9089 | 11.9089 | - |
01 May 2024 | 11.9774 | 11.9836 | 11.9256 | 11.9797 | 11.9797 | - |
30 Apr 2024 | 12.0034 | 12.0416 | 11.9550 | 12.0026 | 12.0026 | - |
29 Apr 2024 | 11.9547 | 12.0076 | 11.9377 | 11.9547 | 11.9547 | - |
26 Apr 2024 | 11.9217 | 11.9887 | 11.8871 | 11.9251 | 11.9251 | - |
25 Apr 2024 | 11.8975 | 11.9844 | 11.8694 | 11.8952 | 11.8952 | - |
24 Apr 2024 | 11.8487 | 11.9344 | 11.8290 | 11.8523 | 11.8523 | - |
23 Apr 2024 | 11.9340 | 11.9486 | 11.8759 | 11.9327 | 11.9327 | - |
22 Apr 2024 | 11.9873 | 11.9976 | 11.9444 | 11.9900 | 11.9900 | - |
19 Apr 2024 | 12.0238 | 12.2251 | 11.9815 | 12.0241 | 12.0241 | - |
18 Apr 2024 | 12.0144 | 12.0346 | 11.9685 | 12.0144 | 12.0144 | - |
17 Apr 2024 | 11.9965 | 12.0589 | 11.9860 | 11.9956 | 11.9956 | - |
16 Apr 2024 | 11.9320 | 12.0057 | 11.9311 | 11.9317 | 11.9317 | - |
15 Apr 2024 | 11.8901 | 11.9257 | 11.8618 | 11.8817 | 11.8817 | - |
12 Apr 2024 | 11.7846 | 11.9893 | 11.7716 | 11.7832 | 11.7832 | - |
11 Apr 2024 | 11.7420 | 11.8350 | 11.7127 | 11.7426 | 11.7426 | - |
10 Apr 2024 | 11.6813 | 11.7647 | 11.6565 | 11.6813 | 11.6813 | - |
09 Apr 2024 | 11.6617 | 11.7016 | 11.6363 | 11.6622 | 11.6622 | - |
08 Apr 2024 | 11.7913 | 11.7981 | 11.6428 | 11.7890 | 11.7890 | - |
05 Apr 2024 | 11.8073 | 11.8224 | 11.7541 | 11.8077 | 11.8077 | - |
04 Apr 2024 | 11.7812 | 11.7858 | 11.6576 | 11.7825 | 11.7825 | - |
03 Apr 2024 | 11.8282 | 11.8405 | 11.7508 | 11.8278 | 11.8278 | - |
02 Apr 2024 | 11.9337 | 11.9385 | 11.7982 | 11.9344 | 11.9344 | - |
01 Apr 2024 | 11.8367 | 11.9522 | 11.8285 | 11.8363 | 11.8363 | - |
29 Mar 2024 | 11.8696 | 11.8871 | 11.8420 | 11.8687 | 11.8687 | - |
28 Mar 2024 | 11.7469 | 11.8734 | 11.7225 | 11.7458 | 11.7458 | - |
27 Mar 2024 | 11.7120 | 11.7378 | 11.6907 | 11.7113 | 11.7113 | - |
26 Mar 2024 | 11.7580 | 11.7599 | 11.6686 | 11.7526 | 11.7526 | - |
25 Mar 2024 | 11.7662 | 11.7977 | 11.7467 | 11.7663 | 11.7663 | - |
22 Mar 2024 | 11.6542 | 11.7450 | 11.6498 | 11.6531 | 11.6531 | - |
21 Mar 2024 | 11.7042 | 11.7201 | 11.5925 | 11.7033 | 11.7033 | - |
20 Mar 2024 | 11.7387 | 11.7794 | 11.7260 | 11.7370 | 11.7370 | - |
19 Mar 2024 | 11.7461 | 11.8341 | 11.7389 | 11.7474 | 11.7474 | - |
18 Mar 2024 | 11.7254 | 11.7677 | 11.7060 | 11.7262 | 11.7262 | - |
15 Mar 2024 | 11.7004 | 11.7386 | 11.6876 | 11.6988 | 11.6988 | - |
14 Mar 2024 | 11.6282 | 11.7053 | 11.6256 | 11.6263 | 11.6263 | - |
13 Mar 2024 | 11.6588 | 11.6735 | 11.6420 | 11.6590 | 11.6590 | - |
12 Mar 2024 | 11.6632 | 11.6816 | 11.6254 | 11.6633 | 11.6633 | - |
11 Mar 2024 | 11.6311 | 11.6868 | 11.6266 | 11.6330 | 11.6330 | - |
08 Mar 2024 | 11.6463 | 11.6731 | 11.6202 | 11.6477 | 11.6477 | - |
07 Mar 2024 | 11.6593 | 11.7007 | 11.6422 | 11.6579 | 11.6579 | - |
06 Mar 2024 | 11.7467 | 11.7479 | 11.6489 | 11.7436 | 11.7436 | - |
05 Mar 2024 | 11.7051 | 11.7474 | 11.7051 | 11.7069 | 11.7069 | - |
04 Mar 2024 | 11.6731 | 11.7223 | 11.6688 | 11.6664 | 11.6664 | - |
01 Mar 2024 | 11.7238 | 11.7278 | 11.6443 | 11.7220 | 11.7220 | - |
29 Feb 2024 | 11.7582 | 11.7778 | 11.7203 | 11.7575 | 11.7575 | - |
28 Feb 2024 | 11.7233 | 11.7763 | 11.7156 | 11.7236 | 11.7236 | - |
27 Feb 2024 | 11.6795 | 11.7241 | 11.6672 | 11.6800 | 11.6800 | - |
26 Feb 2024 | 11.7053 | 11.7226 | 11.6770 | 11.7053 | 11.7053 | - |
23 Feb 2024 | 11.7224 | 11.7365 | 11.6939 | 11.7223 | 11.7223 | - |
22 Feb 2024 | 11.7788 | 11.7877 | 11.7055 | 11.7778 | 11.7778 | - |
21 Feb 2024 | 11.7429 | 11.8011 | 11.7365 | 11.7462 | 11.7462 | - |
20 Feb 2024 | 11.7675 | 11.8018 | 11.7497 | 11.7670 | 11.7670 | - |
19 Feb 2024 | 11.8264 | 11.8553 | 11.8028 | 11.8274 | 11.8274 | - |
16 Feb 2024 | 11.8734 | 11.8995 | 11.8401 | 11.8768 | 11.8768 | - |
15 Feb 2024 | 11.8750 | 11.9105 | 11.8505 | 11.8770 | 11.8770 | - |
14 Feb 2024 | 11.9195 | 11.9307 | 11.8761 | 11.9224 | 11.9224 | - |
13 Feb 2024 | 11.8713 | 11.9354 | 11.8251 | 11.8728 | 11.8728 | - |
12 Feb 2024 | 11.9435 | 11.9596 | 11.8897 | 11.9445 | 11.9445 | - |
09 Feb 2024 | 11.9845 | 11.9916 | 11.9457 | 11.9846 | 11.9846 | - |
08 Feb 2024 | 11.9826 | 12.0072 | 11.9605 | 11.9782 | 11.9782 | - |
07 Feb 2024 | 12.0733 | 12.0768 | 11.9781 | 12.0733 | 12.0733 | - |
06 Feb 2024 | 12.1758 | 12.1795 | 12.0829 | 12.1755 | 12.1755 | - |
05 Feb 2024 | 12.1147 | 12.1940 | 12.0922 | 12.1170 | 12.1170 | - |
02 Feb 2024 | 12.1020 | 12.1488 | 12.0790 | 12.1017 | 12.1017 | - |
01 Feb 2024 | 12.0550 | 12.1483 | 12.0339 | 12.0547 | 12.0547 | - |
31 Jan 2024 | 12.0718 | 12.0912 | 12.0040 | 12.0709 | 12.0709 | - |
30 Jan 2024 | 12.1220 | 12.1220 | 12.0473 | 12.1200 | 12.1200 | - |
29 Jan 2024 | 12.1024 | 12.1696 | 12.0907 | 12.1034 | 12.1034 | - |
26 Jan 2024 | 12.0340 | 12.0850 | 12.0261 | 12.0346 | 12.0346 | - |
25 Jan 2024 | 12.0866 | 12.0892 | 12.0269 | 12.0905 | 12.0905 | - |
24 Jan 2024 | 12.0458 | 12.0722 | 12.0283 | 12.0431 | 12.0431 | - |
23 Jan 2024 | 12.0378 | 12.0546 | 12.0010 | 12.0383 | 12.0383 | - |
22 Jan 2024 | 12.0371 | 12.0621 | 11.9936 | 12.0371 | 12.0371 | - |
19 Jan 2024 | 12.0705 | 12.0845 | 12.0224 | 12.0707 | 12.0707 | - |
18 Jan 2024 | 12.0751 | 12.0964 | 12.0388 | 12.0792 | 12.0792 | - |
17 Jan 2024 | 12.1103 | 12.1403 | 12.0800 | 12.1059 | 12.1059 | - |
16 Jan 2024 | 12.0578 | 12.1259 | 12.0530 | 12.0554 | 12.0554 | - |
15 Jan 2024 | 12.0393 | 12.0673 | 12.0324 | 12.0398 | 12.0398 | - |
12 Jan 2024 | 12.0342 | 12.0657 | 12.0058 | 12.0385 | 12.0385 | - |
11 Jan 2024 | 12.0079 | 12.0534 | 11.9718 | 12.0118 | 12.0118 | - |
10 Jan 2024 | 12.0198 | 12.0316 | 11.9835 | 12.0137 | 12.0137 | - |
09 Jan 2024 | 12.0618 | 12.0794 | 12.0287 | 12.0575 | 12.0575 | - |
08 Jan 2024 | 12.0567 | 12.1165 | 12.0208 | 12.0578 | 12.0578 | - |
05 Jan 2024 | 12.0061 | 12.0928 | 11.9978 | 12.0047 | 12.0047 | - |
04 Jan 2024 | 12.1042 | 12.1160 | 12.0008 | 12.1032 | 12.1032 | - |
03 Jan 2024 | 12.0036 | 12.1010 | 11.9581 | 12.0024 | 12.0024 | - |
02 Jan 2024 | 11.9471 | 12.0273 | 11.8790 | 11.9412 | 11.9412 | - |
01 Jan 2024 | 11.9838 | 11.9838 | 11.9838 | 11.9703 | 11.9703 | - |
29 Dec 2023 | 11.8326 | 11.9979 | 11.8261 | 11.8304 | 11.8304 | - |
28 Dec 2023 | 11.7935 | 11.9174 | 11.7835 | 11.7930 | 11.7930 | - |
27 Dec 2023 | 11.7002 | 11.7948 | 11.6796 | 11.6997 | 11.6997 | - |
26 Dec 2023 | 11.6565 | 11.7537 | 11.6554 | 11.6585 | 11.6585 | - |
25 Dec 2023 | 11.5883 | 11.7003 | 11.5883 | 11.5730 | 11.5730 | - |
22 Dec 2023 | 11.7845 | 11.8050 | 11.6766 | 11.7831 | 11.7831 | - |
21 Dec 2023 | 11.7816 | 11.8104 | 11.7220 | 11.7819 | 11.7819 | - |
20 Dec 2023 | 11.7986 | 11.8253 | 11.7492 | 11.8028 | 11.8028 | - |
19 Dec 2023 | 11.7817 | 11.8171 | 11.7629 | 11.7770 | 11.7770 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |