Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
04 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
01 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
29 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
28 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
27 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
26 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
23 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
22 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
21 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
20 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
16 Feb 2024 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | 319 |
15 Feb 2024 | 12.24 | 12.29 | 12.23 | 12.29 | 12.29 | 631 |
14 Feb 2024 | 12.22 | 12.24 | 12.22 | 12.24 | 12.24 | 1,544 |
13 Feb 2024 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | 2,334 |
12 Feb 2024 | 12.16 | 12.34 | 12.16 | 12.25 | 12.25 | 1,605 |
09 Feb 2024 | 12.26 | 12.33 | 12.23 | 12.33 | 12.33 | 813 |
08 Feb 2024 | 12.24 | 12.36 | 12.24 | 12.26 | 12.26 | 22,922 |
07 Feb 2024 | 12.17 | 12.38 | 12.17 | 12.23 | 12.23 | 20,290 |
06 Feb 2024 | 12.42 | 12.44 | 12.24 | 12.33 | 12.33 | 39,270 |
05 Feb 2024 | 12.28 | 12.29 | 12.28 | 12.29 | 12.29 | 265 |
02 Feb 2024 | 12.23 | 12.33 | 12.23 | 12.28 | 12.28 | 3,472 |
01 Feb 2024 | 12.26 | 12.27 | 12.26 | 12.26 | 12.26 | 389 |
31 Jan 2024 | 12.27 | 12.30 | 12.27 | 12.30 | 12.30 | 482 |
30 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 161 |
29 Jan 2024 | 12.12 | 12.27 | 12.10 | 12.27 | 12.27 | 12,706 |
26 Jan 2024 | 12.25 | 12.28 | 12.21 | 12.24 | 12.24 | 2,344 |
25 Jan 2024 | 12.29 | 12.32 | 12.25 | 12.32 | 12.32 | 3,594 |
24 Jan 2024 | 12.50 | 12.50 | 12.34 | 12.34 | 12.34 | 1,375 |
23 Jan 2024 | 12.00 | 12.05 | 11.96 | 12.02 | 12.02 | 7,456 |
22 Jan 2024 | 11.28 | 11.45 | 11.28 | 11.41 | 11.41 | 1,688 |
19 Jan 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 125 |
18 Jan 2024 | 11.85 | 11.86 | 11.85 | 11.85 | 11.85 | 234 |
17 Jan 2024 | 11.77 | 11.83 | 11.77 | 11.77 | 11.77 | 574 |
16 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 238 |
12 Jan 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 154 |
11 Jan 2024 | 12.57 | 12.61 | 12.56 | 12.56 | 12.56 | 1,292 |
10 Jan 2024 | 12.49 | 12.49 | 12.34 | 12.34 | 12.34 | 970 |
09 Jan 2024 | 12.49 | 12.54 | 12.45 | 12.45 | 12.45 | 574 |
08 Jan 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 190 |
05 Jan 2024 | 12.87 | 12.91 | 12.82 | 12.82 | 12.82 | 3,541 |
04 Jan 2024 | 13.00 | 13.02 | 13.00 | 13.02 | 13.02 | 553 |
03 Jan 2024 | 13.18 | 13.18 | 13.15 | 13.15 | 13.15 | 782 |
02 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 20 |
29 Dec 2023 | 13.27 | 13.31 | 13.27 | 13.31 | 13.31 | 113 |
28 Dec 2023 | 13.15 | 13.15 | 13.07 | 13.07 | 13.07 | 2,627 |
28 Dec 2023 | 0.110863 Dividend | |||||
27 Dec 2023 | 12.93 | 12.94 | 12.89 | 12.89 | 12.78 | 11,156 |
26 Dec 2023 | 12.86 | 13.13 | 12.86 | 13.08 | 12.96 | 7,480 |
22 Dec 2023 | 13.01 | 13.05 | 12.87 | 13.02 | 12.91 | 10,867 |
21 Dec 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.82 | 61 |
20 Dec 2023 | 13.86 | 13.86 | 13.64 | 13.64 | 13.52 | 1,016 |
19 Dec 2023 | 14.03 | 14.05 | 14.03 | 14.05 | 13.92 | 522 |
18 Dec 2023 | 13.77 | 13.79 | 13.74 | 13.79 | 13.67 | 381 |
15 Dec 2023 | 13.99 | 14.01 | 13.99 | 14.01 | 13.89 | 350 |
14 Dec 2023 | 14.13 | 14.13 | 14.02 | 14.08 | 13.96 | 1,442 |
13 Dec 2023 | 13.92 | 14.07 | 13.92 | 14.07 | 13.95 | 240 |
12 Dec 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 13.91 | 25 |
11 Dec 2023 | 13.75 | 13.98 | 13.75 | 13.95 | 13.83 | 1,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |