Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 13.6100 | 13.6500 | 13.6100 | 13.6500 | 13.6500 | - |
30 Apr 2024 | 13.5798 | 13.6327 | 13.5798 | 13.6000 | 13.6000 | - |
29 Apr 2024 | 13.5448 | 13.5742 | 13.4900 | 13.5551 | 13.5551 | - |
26 Apr 2024 | 13.4981 | 13.5144 | 13.4981 | 13.4900 | 13.4900 | - |
25 Apr 2024 | 13.4574 | 13.5026 | 13.4574 | 13.4700 | 13.4700 | - |
24 Apr 2024 | 13.3985 | 13.4788 | 13.3985 | 13.4100 | 13.4100 | - |
23 Apr 2024 | 13.4161 | 13.4508 | 13.4100 | 13.4100 | 13.4100 | - |
22 Apr 2024 | 13.4186 | 13.4380 | 13.4186 | 13.3977 | 13.3977 | - |
19 Apr 2024 | 13.4840 | 13.4840 | 13.4000 | 13.4000 | 13.4000 | - |
18 Apr 2024 | 13.3876 | 13.4358 | 13.3876 | 13.4161 | 13.4161 | - |
17 Apr 2024 | 13.4117 | 13.4161 | 13.4117 | 13.4000 | 13.4000 | - |
16 Apr 2024 | 13.4769 | 13.4769 | 13.4001 | 13.4000 | 13.4000 | - |
15 Apr 2024 | 13.4281 | 13.4281 | 13.4000 | 13.3942 | 13.3942 | - |
12 Apr 2024 | 13.4315 | 13.4315 | 13.4198 | 13.4278 | 13.4278 | - |
11 Apr 2024 | 13.5301 | 13.5301 | 13.4278 | 13.3600 | 13.3600 | - |
10 Apr 2024 | 13.3904 | 13.3904 | 13.3904 | 13.3600 | 13.3600 | - |
09 Apr 2024 | 13.3439 | 13.3770 | 13.3439 | 13.3407 | 13.3407 | - |
08 Apr 2024 | 13.3859 | 13.3859 | 13.3500 | 13.3699 | 13.3699 | - |
05 Apr 2024 | 13.3495 | 13.3763 | 13.3495 | 13.3500 | 13.3500 | - |
04 Apr 2024 | 13.2434 | 13.3250 | 13.2434 | 13.3000 | 13.3000 | - |
03 Apr 2024 | 13.1973 | 13.3177 | 13.1973 | 13.2500 | 13.2500 | - |
02 Apr 2024 | 13.2263 | 13.2267 | 13.2000 | 13.2000 | 13.2000 | - |
01 Apr 2024 | 13.2212 | 13.2212 | 13.2000 | 13.2093 | 13.2093 | - |
29 Mar 2024 | 13.2262 | 13.2274 | 13.2262 | 13.1500 | 13.1500 | - |
28 Mar 2024 | 13.1806 | 13.2137 | 13.1500 | 13.1500 | 13.1500 | - |
27 Mar 2024 | 13.1676 | 13.1802 | 13.1000 | 13.1000 | 13.1000 | - |
26 Mar 2024 | 13.1119 | 13.1302 | 13.1000 | 13.1000 | 13.1000 | - |
25 Mar 2024 | 13.0259 | 13.1242 | 13.0000 | 12.9688 | 12.9688 | - |
22 Mar 2024 | 13.0203 | 13.0203 | 12.9800 | 13.0136 | 13.0136 | - |
21 Mar 2024 | 12.8849 | 13.0136 | 12.8849 | 12.9800 | 12.9800 | - |
20 Mar 2024 | 12.9773 | 12.9964 | 12.9773 | 12.9500 | 12.9500 | - |
19 Mar 2024 | 12.9171 | 12.9954 | 12.9171 | 12.9500 | 12.9500 | - |
18 Mar 2024 | 12.8968 | 12.8968 | 12.8500 | 12.8951 | 12.8951 | - |
15 Mar 2024 | 12.9533 | 12.9541 | 12.8500 | 12.8500 | 12.8500 | - |
14 Mar 2024 | 12.8808 | 12.8808 | 12.8500 | 12.8500 | 12.8500 | - |
13 Mar 2024 | 12.8084 | 12.8500 | 12.8084 | 12.8500 | 12.8500 | - |
12 Mar 2024 | 12.7878 | 12.8000 | 12.7847 | 12.8000 | 12.8000 | - |
11 Mar 2024 | 12.7699 | 12.8000 | 12.7600 | 12.7641 | 12.7641 | - |
08 Mar 2024 | 12.6645 | 12.7810 | 12.6645 | 12.6711 | 12.6711 | - |
07 Mar 2024 | 12.7015 | 12.7229 | 12.7000 | 12.7000 | 12.7000 | - |
06 Mar 2024 | 12.7343 | 12.7343 | 12.7265 | 12.7303 | 12.7303 | - |
05 Mar 2024 | 12.6847 | 12.7303 | 12.6847 | 12.7000 | 12.7000 | - |
04 Mar 2024 | 12.6528 | 12.7000 | 12.6528 | 12.6353 | 12.6353 | - |
01 Mar 2024 | 12.6427 | 12.6716 | 12.6000 | 12.6000 | 12.6000 | - |
29 Feb 2024 | 12.5611 | 12.6329 | 12.5600 | 12.5600 | 12.5600 | - |
28 Feb 2024 | 12.5476 | 12.5759 | 12.5476 | 12.5500 | 12.5500 | - |
27 Feb 2024 | 12.5285 | 12.5500 | 12.5000 | 12.5000 | 12.5000 | - |
26 Feb 2024 | 12.5242 | 12.5242 | 12.5000 | 12.5160 | 12.5160 | - |
23 Feb 2024 | 12.5065 | 12.5295 | 12.3500 | 12.3500 | 12.3500 | - |
22 Feb 2024 | 12.4651 | 12.4761 | 12.4651 | 12.4999 | 12.4999 | - |
21 Feb 2024 | 12.5000 | 12.5002 | 12.4999 | 12.4200 | 12.4200 | - |
20 Feb 2024 | 12.4800 | 12.4800 | 12.4200 | 12.4650 | 12.4650 | - |
19 Feb 2024 | 12.4439 | 12.4650 | 12.4439 | 12.4472 | 12.4472 | - |
16 Feb 2024 | 12.3932 | 12.4518 | 12.3932 | 12.4100 | 12.4100 | - |
15 Feb 2024 | 12.4218 | 12.4218 | 12.4000 | 12.4000 | 12.4000 | - |
14 Feb 2024 | 12.4789 | 12.4789 | 12.4100 | 12.4100 | 12.4100 | - |
13 Feb 2024 | 12.4299 | 12.4299 | 12.4022 | 12.4000 | 12.4000 | - |
12 Feb 2024 | 12.3564 | 12.4251 | 12.3564 | 12.3730 | 12.3730 | - |
09 Feb 2024 | 12.3839 | 12.3839 | 12.3800 | 12.3800 | 12.3800 | - |
08 Feb 2024 | 12.3389 | 12.4033 | 12.3382 | 12.3500 | 12.3500 | - |
07 Feb 2024 | 12.2832 | 12.3500 | 12.2832 | 12.3500 | 12.3500 | - |
06 Feb 2024 | 12.3622 | 12.3622 | 12.3164 | 12.3655 | 12.3655 | - |
05 Feb 2024 | 12.4828 | 12.4828 | 12.3500 | 12.4656 | 12.4656 | - |
02 Feb 2024 | 12.2209 | 12.3551 | 12.2209 | 12.3500 | 12.3500 | - |
01 Feb 2024 | 12.3586 | 12.3586 | 12.2854 | 12.3000 | 12.3000 | - |
31 Jan 2024 | 12.3368 | 12.3368 | 12.3018 | 12.3100 | 12.3100 | - |
30 Jan 2024 | 12.3110 | 12.3252 | 12.3000 | 12.3000 | 12.3000 | - |
29 Jan 2024 | 12.3838 | 12.3838 | 12.3190 | 12.3604 | 12.3604 | - |
26 Jan 2024 | 12.1933 | 12.3508 | 12.1000 | 12.1000 | 12.1000 | - |
25 Jan 2024 | 12.0929 | 12.1423 | 12.0929 | 12.1000 | 12.1000 | - |
24 Jan 2024 | 12.0759 | 12.0759 | 12.0742 | 11.9800 | 11.9800 | - |
23 Jan 2024 | 12.0283 | 12.0611 | 12.0000 | 12.0000 | 12.0000 | - |
22 Jan 2024 | 12.0611 | 12.0613 | 11.9600 | 12.0680 | 12.0680 | - |
19 Jan 2024 | 11.9806 | 12.0844 | 11.9500 | 11.9500 | 11.9500 | - |
18 Jan 2024 | 11.9581 | 11.9773 | 11.9200 | 11.9200 | 11.9200 | - |
17 Jan 2024 | 11.9936 | 11.9936 | 11.9771 | 11.9941 | 11.9941 | - |
16 Jan 2024 | 11.9971 | 11.9971 | 11.9789 | 11.9655 | 11.9655 | - |
15 Jan 2024 | 11.9513 | 11.9655 | 11.9513 | 11.9301 | 11.9301 | - |
12 Jan 2024 | 11.9424 | 11.9534 | 11.9000 | 11.9200 | 11.9200 | - |
11 Jan 2024 | 11.9112 | 11.9485 | 11.9000 | 11.9000 | 11.9000 | - |
10 Jan 2024 | 11.8914 | 11.9461 | 11.8914 | 11.8879 | 11.8879 | - |
09 Jan 2024 | 11.9310 | 11.9310 | 11.8879 | 11.9000 | 11.9000 | - |
08 Jan 2024 | 11.8916 | 11.9512 | 11.8916 | 11.8940 | 11.8940 | - |
05 Jan 2024 | 11.8890 | 11.9263 | 11.8890 | 11.9000 | 11.9000 | - |
04 Jan 2024 | 11.9290 | 11.9290 | 11.8913 | 11.9000 | 11.9000 | - |
03 Jan 2024 | 11.9464 | 11.9464 | 11.9162 | 11.9000 | 11.9000 | - |
02 Jan 2024 | 11.9303 | 11.9500 | 11.9303 | 11.9759 | 11.9759 | - |
01 Jan 2024 | 11.9824 | 11.9824 | 11.9759 | 11.9651 | 11.9651 | - |
29 Dec 2023 | 12.0223 | 12.0223 | 11.9429 | 11.9500 | 11.9500 | - |
28 Dec 2023 | 11.9333 | 11.9826 | 11.9242 | 11.9700 | 11.9700 | - |
27 Dec 2023 | 11.6412 | 12.0100 | 11.6400 | 11.9700 | 11.9700 | - |
26 Dec 2023 | 11.9800 | 11.9800 | 11.9800 | 11.9986 | 11.9986 | - |
25 Dec 2023 | 12.0005 | 12.0005 | 11.9986 | 11.9905 | 11.9905 | - |
22 Dec 2023 | 11.9721 | 11.9754 | 11.9721 | 11.9700 | 11.9700 | - |
21 Dec 2023 | 11.9761 | 11.9869 | 11.9761 | 11.9800 | 11.9800 | - |
20 Dec 2023 | 11.9719 | 11.9919 | 11.9700 | 11.9700 | 11.9700 | - |
19 Dec 2023 | 12.0007 | 12.0007 | 11.9978 | 11.9800 | 11.9800 | - |
18 Dec 2023 | 12.1026 | 12.1026 | 12.0059 | 12.0876 | 12.0876 | - |
15 Dec 2023 | 11.9620 | 12.0329 | 11.9620 | 11.9900 | 11.9900 | - |
14 Dec 2023 | 11.8975 | 12.0179 | 11.8975 | 12.0227 | 12.0227 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |