Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.6158 | 13.6350 | 13.5379 | 13.5707 | 13.5707 | - |
03 May 2024 | 13.6160 | 13.6339 | 13.5399 | 13.6160 | 13.6160 | - |
02 May 2024 | 13.6862 | 13.6913 | 13.6164 | 13.6862 | 13.6862 | - |
01 May 2024 | 13.7605 | 13.7815 | 13.6932 | 13.7605 | 13.7605 | - |
30 Apr 2024 | 13.7303 | 13.7749 | 13.7209 | 13.7303 | 13.7303 | - |
29 Apr 2024 | 13.6643 | 13.7271 | 13.6455 | 13.6643 | 13.6643 | - |
26 Apr 2024 | 13.6124 | 13.6675 | 13.5700 | 13.6124 | 13.6124 | - |
25 Apr 2024 | 13.5545 | 13.6696 | 13.5456 | 13.5545 | 13.5545 | - |
24 Apr 2024 | 13.4554 | 13.5466 | 13.4392 | 13.4554 | 13.4554 | - |
23 Apr 2024 | 13.4394 | 13.5033 | 13.4087 | 13.4394 | 13.4394 | - |
22 Apr 2024 | 13.5188 | 13.5245 | 13.4208 | 13.5190 | 13.5190 | - |
19 Apr 2024 | 13.6451 | 13.6728 | 13.5369 | 13.6451 | 13.6451 | - |
18 Apr 2024 | 13.6262 | 13.6503 | 13.5654 | 13.6262 | 13.6262 | - |
17 Apr 2024 | 13.6098 | 13.6936 | 13.6023 | 13.6098 | 13.6098 | - |
16 Apr 2024 | 13.5434 | 13.6409 | 13.5428 | 13.5434 | 13.5434 | - |
15 Apr 2024 | 13.5316 | 13.5780 | 13.5155 | 13.5316 | 13.5316 | - |
12 Apr 2024 | 13.4617 | 13.5868 | 13.4465 | 13.4617 | 13.4617 | - |
11 Apr 2024 | 13.4411 | 13.5033 | 13.4362 | 13.4411 | 13.4411 | - |
10 Apr 2024 | 13.3745 | 13.4854 | 13.3599 | 13.3745 | 13.3745 | - |
09 Apr 2024 | 13.3588 | 13.3967 | 13.3334 | 13.3588 | 13.3588 | - |
08 Apr 2024 | 13.4436 | 13.4533 | 13.3250 | 13.4436 | 13.4436 | - |
05 Apr 2024 | 13.4567 | 13.4719 | 13.4087 | 13.4567 | 13.4567 | - |
04 Apr 2024 | 13.4612 | 13.4645 | 13.3743 | 13.4612 | 13.4612 | - |
03 Apr 2024 | 13.5056 | 13.5229 | 13.4313 | 13.5056 | 13.5056 | - |
02 Apr 2024 | 13.5530 | 13.5625 | 13.4339 | 13.5530 | 13.5530 | - |
01 Apr 2024 | 13.4929 | 13.5765 | 13.4724 | 13.4929 | 13.4929 | - |
29 Mar 2024 | 13.5039 | 13.5330 | 13.4872 | 13.5039 | 13.5039 | - |
28 Mar 2024 | 13.4216 | 13.5096 | 13.4082 | 13.4216 | 13.4216 | - |
27 Mar 2024 | 13.3658 | 13.4243 | 13.3599 | 13.3658 | 13.3658 | - |
26 Mar 2024 | 13.3595 | 13.3880 | 13.3317 | 13.3595 | 13.3595 | - |
25 Mar 2024 | 13.3069 | 13.3841 | 13.2946 | 13.3069 | 13.3069 | - |
22 Mar 2024 | 13.2465 | 13.2956 | 13.2306 | 13.2465 | 13.2465 | - |
21 Mar 2024 | 13.2661 | 13.3049 | 13.2325 | 13.2661 | 13.2661 | - |
20 Mar 2024 | 13.2664 | 13.3297 | 13.2595 | 13.2664 | 13.2664 | - |
19 Mar 2024 | 13.2703 | 13.3233 | 13.2548 | 13.2703 | 13.2703 | - |
18 Mar 2024 | 13.1923 | 13.2758 | 13.1849 | 13.1923 | 13.1923 | - |
15 Mar 2024 | 13.1874 | 13.2140 | 13.1693 | 13.1874 | 13.1874 | - |
14 Mar 2024 | 13.0749 | 13.1729 | 13.0727 | 13.0749 | 13.0749 | - |
13 Mar 2024 | 13.0901 | 13.1153 | 13.0740 | 13.0901 | 13.0901 | - |
12 Mar 2024 | 13.1178 | 13.1248 | 13.0292 | 13.1178 | 13.1178 | - |
11 Mar 2024 | 13.1239 | 13.1487 | 13.1090 | 13.1239 | 13.1239 | - |
08 Mar 2024 | 13.0953 | 13.1369 | 13.0719 | 13.0953 | 13.0953 | - |
07 Mar 2024 | 13.0989 | 13.1252 | 13.0813 | 13.0989 | 13.0989 | - |
06 Mar 2024 | 13.1840 | 13.2083 | 13.0983 | 13.1840 | 13.1840 | - |
05 Mar 2024 | 13.1520 | 13.1978 | 13.1510 | 13.1520 | 13.1520 | - |
04 Mar 2024 | 13.0479 | 13.1484 | 13.0500 | 13.0479 | 13.0479 | - |
01 Mar 2024 | 13.0921 | 13.1002 | 13.0318 | 13.0921 | 13.0921 | - |
29 Feb 2024 | 13.0834 | 13.1108 | 13.0488 | 13.0816 | 13.0816 | - |
28 Feb 2024 | 13.0687 | 13.1071 | 13.0626 | 13.0687 | 13.0687 | - |
27 Feb 2024 | 13.0385 | 13.0742 | 13.0226 | 13.0379 | 13.0379 | - |
26 Feb 2024 | 13.0715 | 13.0820 | 13.0345 | 13.0732 | 13.0732 | - |
23 Feb 2024 | 13.0638 | 13.0970 | 13.0482 | 13.0638 | 13.0638 | - |
22 Feb 2024 | 13.0885 | 13.0923 | 13.0129 | 13.0885 | 13.0885 | - |
21 Feb 2024 | 13.0783 | 13.1032 | 13.0604 | 13.0783 | 13.0783 | - |
20 Feb 2024 | 13.0761 | 13.1228 | 13.0744 | 13.0761 | 13.0761 | - |
19 Feb 2024 | 13.1359 | 13.1814 | 13.0959 | 13.1365 | 13.1365 | - |
16 Feb 2024 | 13.1648 | 13.1941 | 13.1352 | 13.1648 | 13.1648 | - |
15 Feb 2024 | 13.2092 | 13.2217 | 13.1216 | 13.2092 | 13.2092 | - |
14 Feb 2024 | 13.3180 | 13.3276 | 13.2076 | 13.3180 | 13.3180 | - |
13 Feb 2024 | 13.1324 | 13.3308 | 13.1240 | 13.1305 | 13.1305 | - |
12 Feb 2024 | 13.1959 | 13.2056 | 13.1455 | 13.1959 | 13.1959 | - |
09 Feb 2024 | 13.2121 | 13.2415 | 13.1862 | 13.2121 | 13.2121 | - |
08 Feb 2024 | 13.2234 | 13.2440 | 13.1905 | 13.2234 | 13.2234 | - |
07 Feb 2024 | 13.2365 | 13.2660 | 13.1841 | 13.2365 | 13.2365 | - |
06 Feb 2024 | 13.2901 | 13.3345 | 13.2481 | 13.2901 | 13.2901 | - |
05 Feb 2024 | 13.2611 | 13.3245 | 13.2426 | 13.2611 | 13.2611 | - |
02 Feb 2024 | 13.2306 | 13.2893 | 13.1925 | 13.2306 | 13.2306 | - |
01 Feb 2024 | 13.1810 | 13.2836 | 13.1707 | 13.1810 | 13.1810 | - |
31 Jan 2024 | 13.2088 | 13.2286 | 13.1339 | 13.2088 | 13.2088 | - |
30 Jan 2024 | 13.2716 | 13.2764 | 13.1798 | 13.2716 | 13.2716 | - |
29 Jan 2024 | 13.2821 | 13.3240 | 13.2661 | 13.2821 | 13.2821 | - |
26 Jan 2024 | 13.2607 | 13.2854 | 13.2297 | 13.2607 | 13.2607 | - |
25 Jan 2024 | 13.2714 | 13.2955 | 13.2352 | 13.2714 | 13.2714 | - |
24 Jan 2024 | 13.2936 | 13.3163 | 13.2401 | 13.2936 | 13.2936 | - |
23 Jan 2024 | 13.2960 | 13.3062 | 13.2565 | 13.2960 | 13.2960 | - |
22 Jan 2024 | 13.2779 | 13.3090 | 13.2551 | 13.2779 | 13.2779 | - |
19 Jan 2024 | 13.3186 | 13.3228 | 13.2509 | 13.3186 | 13.3186 | - |
18 Jan 2024 | 13.2345 | 13.3104 | 13.2256 | 13.2345 | 13.2345 | - |
17 Jan 2024 | 13.1846 | 13.2971 | 13.1709 | 13.1846 | 13.1846 | - |
16 Jan 2024 | 13.1232 | 13.1975 | 13.1254 | 13.1232 | 13.1232 | - |
15 Jan 2024 | 13.0866 | 13.1340 | 13.0866 | 13.0866 | 13.0866 | - |
12 Jan 2024 | 13.0913 | 13.1218 | 13.0670 | 13.0913 | 13.0913 | - |
11 Jan 2024 | 13.0203 | 13.0962 | 12.9841 | 13.0203 | 13.0203 | - |
10 Jan 2024 | 13.0235 | 13.0367 | 12.9982 | 13.0235 | 13.0235 | - |
09 Jan 2024 | 13.0329 | 13.0706 | 13.0178 | 13.0329 | 13.0329 | - |
08 Jan 2024 | 13.0470 | 13.0877 | 12.9913 | 13.0470 | 13.0470 | - |
05 Jan 2024 | 12.9462 | 13.0526 | 12.9390 | 12.9462 | 12.9462 | - |
04 Jan 2024 | 13.0272 | 13.0370 | 12.9507 | 13.0272 | 13.0272 | - |
03 Jan 2024 | 12.8810 | 13.0328 | 12.8681 | 12.8810 | 12.8810 | - |
02 Jan 2024 | 12.7966 | 12.8826 | 12.7922 | 12.7966 | 12.7966 | - |
01 Jan 2024 | 12.7941 | 12.8431 | 12.7941 | 12.7941 | 12.7941 | - |
29 Dec 2023 | 12.7066 | 12.8447 | 12.6950 | 12.7066 | 12.7066 | - |
28 Dec 2023 | 12.7192 | 12.7275 | 12.6721 | 12.7192 | 12.7192 | - |
27 Dec 2023 | 12.7126 | 12.7669 | 12.6732 | 12.7126 | 12.7126 | - |
26 Dec 2023 | 12.6799 | 12.7848 | 12.6743 | 12.6799 | 12.6799 | - |
25 Dec 2023 | 12.6768 | 12.7808 | 12.6593 | 12.6768 | 12.6768 | - |
22 Dec 2023 | 12.7981 | 12.8368 | 12.6885 | 12.7981 | 12.7981 | - |
21 Dec 2023 | 12.8463 | 12.8626 | 12.7570 | 12.8463 | 12.8463 | - |
20 Dec 2023 | 12.9285 | 12.9429 | 12.8277 | 12.9299 | 12.9299 | - |
19 Dec 2023 | 12.9215 | 12.9899 | 12.9068 | 12.9215 | 12.9215 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |