Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 12.0274 | 12.0754 | 12.0210 | 12.0541 | 12.0541 | - |
03 May 2024 | 11.9983 | 12.0764 | 11.9858 | 11.9999 | 11.9999 | - |
02 May 2024 | 11.9804 | 12.0016 | 11.9496 | 11.9869 | 11.9869 | - |
01 May 2024 | 11.9417 | 11.9627 | 11.9026 | 11.9452 | 11.9452 | - |
30 Apr 2024 | 11.9888 | 12.0070 | 11.9568 | 11.9951 | 11.9951 | - |
29 Apr 2024 | 11.9756 | 12.0041 | 11.9594 | 11.9704 | 11.9704 | - |
26 Apr 2024 | 11.9780 | 12.0118 | 11.9381 | 11.9829 | 11.9829 | - |
25 Apr 2024 | 11.9555 | 11.9907 | 11.9338 | 11.9557 | 11.9557 | - |
24 Apr 2024 | 11.9507 | 11.9618 | 11.9316 | 11.9487 | 11.9487 | - |
23 Apr 2024 | 11.9071 | 11.9577 | 11.8882 | 11.9067 | 11.9067 | - |
22 Apr 2024 | 11.9141 | 11.9313 | 11.8741 | 11.9147 | 11.9147 | - |
19 Apr 2024 | 11.9234 | 11.9410 | 11.8949 | 11.9177 | 11.9177 | - |
18 Apr 2024 | 11.9514 | 11.9668 | 11.9268 | 11.9539 | 11.9539 | - |
17 Apr 2024 | 11.9082 | 11.9414 | 11.9023 | 11.9092 | 11.9092 | - |
16 Apr 2024 | 11.8928 | 11.9364 | 11.7537 | 11.8956 | 11.8956 | - |
15 Apr 2024 | 11.9337 | 11.9341 | 11.8883 | 11.9333 | 11.9333 | - |
12 Apr 2024 | 11.9839 | 11.9883 | 11.9021 | 11.9875 | 11.9875 | - |
11 Apr 2024 | 12.0112 | 12.0238 | 11.9590 | 12.0096 | 12.0096 | - |
10 Apr 2024 | 12.1103 | 12.1212 | 11.9971 | 12.1155 | 12.1155 | - |
09 Apr 2024 | 12.1269 | 12.1394 | 12.1050 | 12.1275 | 12.1275 | - |
08 Apr 2024 | 12.0891 | 12.1205 | 12.0857 | 12.0965 | 12.0965 | - |
05 Apr 2024 | 12.1195 | 12.1332 | 12.0631 | 12.1295 | 12.1295 | - |
04 Apr 2024 | 12.1237 | 12.1616 | 12.1198 | 12.1147 | 12.1147 | - |
03 Apr 2024 | 12.0339 | 12.1258 | 12.0323 | 12.0342 | 12.0342 | - |
02 Apr 2024 | 12.0096 | 12.0469 | 11.9837 | 12.0145 | 12.0145 | - |
01 Apr 2024 | 12.0665 | 12.0687 | 12.0006 | 12.0611 | 12.0611 | - |
29 Mar 2024 | 12.0637 | 12.0766 | 12.0332 | 12.0653 | 12.0653 | - |
28 Mar 2024 | 12.0846 | 12.1034 | 12.0490 | 12.0857 | 12.0857 | - |
27 Mar 2024 | 12.1011 | 12.1109 | 12.0791 | 12.1026 | 12.1026 | - |
26 Mar 2024 | 12.1232 | 12.1352 | 12.0961 | 12.1243 | 12.1243 | - |
25 Mar 2024 | 12.1078 | 12.1260 | 12.0961 | 12.1136 | 12.1136 | - |
22 Mar 2024 | 12.1201 | 12.1428 | 12.0795 | 12.1211 | 12.1211 | - |
21 Mar 2024 | 12.1783 | 12.1940 | 12.1116 | 12.1806 | 12.1806 | - |
20 Mar 2024 | 12.0903 | 12.1127 | 12.0827 | 12.0974 | 12.0974 | - |
19 Mar 2024 | 12.0826 | 12.1001 | 12.0654 | 12.0826 | 12.0826 | - |
18 Mar 2024 | 12.0991 | 12.1240 | 12.0933 | 12.1030 | 12.1030 | - |
15 Mar 2024 | 12.1094 | 12.1145 | 12.0895 | 12.1109 | 12.1109 | - |
14 Mar 2024 | 12.1667 | 12.1690 | 12.0954 | 12.1656 | 12.1656 | - |
13 Mar 2024 | 12.1383 | 12.1599 | 12.1279 | 12.1389 | 12.1389 | - |
12 Mar 2024 | 12.1357 | 12.1441 | 12.1052 | 12.1328 | 12.1328 | - |
11 Mar 2024 | 12.1457 | 12.1494 | 12.1113 | 12.1437 | 12.1437 | - |
08 Mar 2024 | 12.1565 | 12.1748 | 12.1247 | 12.1553 | 12.1553 | - |
07 Mar 2024 | 12.1142 | 12.1400 | 12.0588 | 12.1073 | 12.1073 | - |
06 Mar 2024 | 12.0680 | 12.1259 | 12.0569 | 12.0709 | 12.0709 | - |
05 Mar 2024 | 12.0743 | 12.0887 | 12.0414 | 12.0741 | 12.0741 | - |
04 Mar 2024 | 12.0499 | 12.0955 | 12.0460 | 12.0472 | 12.0472 | - |
01 Mar 2024 | 12.0212 | 12.0543 | 12.0075 | 12.0177 | 12.0177 | - |
29 Feb 2024 | 12.0559 | 12.0862 | 12.0095 | 12.0550 | 12.0550 | - |
28 Feb 2024 | 12.0635 | 12.0744 | 12.0149 | 12.0654 | 12.0654 | - |
27 Feb 2024 | 12.0598 | 12.0824 | 12.0464 | 12.0601 | 12.0601 | - |
26 Feb 2024 | 12.0262 | 12.0732 | 12.0222 | 12.0323 | 12.0323 | - |
23 Feb 2024 | 12.0340 | 12.0541 | 12.0225 | 12.0345 | 12.0345 | - |
22 Feb 2024 | 12.0397 | 12.1031 | 12.0146 | 12.0372 | 12.0372 | - |
21 Feb 2024 | 12.0173 | 12.0339 | 12.0068 | 12.0120 | 12.0120 | - |
20 Feb 2024 | 12.0012 | 12.0564 | 11.9835 | 12.0007 | 12.0007 | - |
19 Feb 2024 | 12.0131 | 12.0131 | 11.9880 | 12.0019 | 12.0019 | - |
16 Feb 2024 | 11.9957 | 12.0041 | 11.9537 | 11.9968 | 11.9968 | - |
15 Feb 2024 | 11.9513 | 12.0088 | 11.9374 | 11.9529 | 11.9529 | - |
14 Feb 2024 | 11.9297 | 11.9563 | 11.9151 | 11.9345 | 11.9345 | - |
13 Feb 2024 | 11.9934 | 12.0181 | 11.9267 | 11.9924 | 11.9924 | - |
12 Feb 2024 | 12.0229 | 12.0362 | 11.9772 | 12.0092 | 12.0092 | - |
09 Feb 2024 | 11.9962 | 12.0239 | 11.9863 | 11.9949 | 11.9949 | - |
08 Feb 2024 | 11.9911 | 12.0054 | 11.9574 | 11.9941 | 11.9941 | - |
07 Feb 2024 | 11.9793 | 11.9967 | 11.9657 | 11.9790 | 11.9790 | - |
06 Feb 2024 | 11.9611 | 11.9826 | 11.9370 | 11.9674 | 11.9674 | - |
05 Feb 2024 | 12.0036 | 12.0147 | 11.9458 | 12.0130 | 12.0130 | - |
02 Feb 2024 | 12.1004 | 12.1216 | 12.0085 | 12.0976 | 12.0976 | - |
01 Feb 2024 | 12.0366 | 12.0935 | 12.0000 | 12.0415 | 12.0415 | - |
31 Jan 2024 | 12.0893 | 12.1233 | 12.0400 | 12.0889 | 12.0889 | - |
30 Jan 2024 | 12.0858 | 12.1042 | 12.0568 | 12.0871 | 12.0871 | - |
29 Jan 2024 | 12.0922 | 12.0996 | 12.0415 | 12.1029 | 12.1029 | - |
26 Jan 2024 | 12.0985 | 12.1322 | 12.0590 | 12.0993 | 12.0993 | - |
25 Jan 2024 | 12.1261 | 12.1505 | 12.0693 | 12.1277 | 12.1277 | - |
24 Jan 2024 | 12.1192 | 12.1805 | 12.0986 | 12.1210 | 12.1210 | - |
23 Jan 2024 | 12.1182 | 12.1610 | 11.8941 | 12.1190 | 12.1190 | - |
22 Jan 2024 | 12.1432 | 12.1584 | 12.1255 | 12.1476 | 12.1476 | - |
19 Jan 2024 | 12.1337 | 12.1460 | 12.1133 | 12.1324 | 12.1324 | - |
18 Jan 2024 | 12.1336 | 12.1574 | 12.1013 | 12.1392 | 12.1392 | - |
17 Jan 2024 | 12.1190 | 12.1326 | 12.0974 | 12.1165 | 12.1165 | - |
16 Jan 2024 | 12.1611 | 12.1619 | 12.1063 | 12.1581 | 12.1581 | - |
15 Jan 2024 | 12.1647 | 12.1737 | 12.1481 | 12.1683 | 12.1683 | - |
12 Jan 2024 | 12.2347 | 12.2375 | 12.1625 | 12.2334 | 12.2334 | - |
11 Jan 2024 | 12.2158 | 12.2342 | 12.1782 | 12.2176 | 12.2176 | - |
10 Jan 2024 | 12.1881 | 12.2124 | 12.1687 | 12.1855 | 12.1855 | - |
09 Jan 2024 | 12.1915 | 12.2135 | 12.1613 | 12.1929 | 12.1929 | - |
08 Jan 2024 | 12.2092 | 12.2246 | 12.1753 | 12.2054 | 12.2054 | - |
05 Jan 2024 | 12.2194 | 12.2478 | 12.1361 | 12.2186 | 12.2186 | - |
04 Jan 2024 | 12.2007 | 12.2413 | 12.1864 | 12.2059 | 12.2059 | - |
03 Jan 2024 | 12.2174 | 12.2520 | 12.1757 | 12.2200 | 12.2200 | - |
02 Jan 2024 | 12.3187 | 12.3396 | 12.2242 | 12.3172 | 12.3172 | - |
01 Jan 2024 | 12.3223 | 12.3243 | 12.3112 | 12.3171 | 12.3171 | - |
29 Dec 2023 | 12.3472 | 12.3766 | 12.2922 | 12.2177 | 12.2177 | - |
28 Dec 2023 | 12.4073 | 12.4285 | 12.3520 | 12.4067 | 12.4067 | - |
27 Dec 2023 | 12.3240 | 12.4226 | 12.3010 | 12.3226 | 12.3226 | - |
26 Dec 2023 | 12.2910 | 12.3124 | 12.2787 | 12.2925 | 12.2925 | - |
25 Dec 2023 | 12.2900 | 12.2900 | 12.2726 | 12.2859 | 12.2859 | - |
22 Dec 2023 | 12.2722 | 12.3075 | 12.2596 | 12.2716 | 12.2716 | - |
21 Dec 2023 | 12.2197 | 12.2789 | 12.2056 | 12.2215 | 12.2215 | - |
20 Dec 2023 | 12.2347 | 12.2403 | 12.2006 | 12.2363 | 12.2363 | - |
19 Dec 2023 | 12.1807 | 12.2445 | 12.1693 | 12.1779 | 12.1779 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |