Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
01 May 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
30 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
29 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
26 Apr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
25 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
24 Apr 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
23 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
22 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
19 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
18 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
17 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
16 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
15 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
12 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
11 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
10 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
09 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
08 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
05 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
04 Apr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
03 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
02 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
01 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
28 Mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
27 Mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
26 Mar 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
25 Mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
22 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
21 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
20 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
19 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
18 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
15 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
14 Mar 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
13 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
12 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
11 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
08 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
07 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
06 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
05 Mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
04 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
01 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
29 Feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
28 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
27 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
26 Feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
23 Feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
22 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
21 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
20 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
16 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
15 Feb 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
14 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
13 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
12 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
09 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
08 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
07 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
06 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
05 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
02 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
01 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
31 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
30 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
29 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
26 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
25 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
24 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
23 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
22 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
19 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
18 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
17 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
16 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
12 Jan 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
11 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
10 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
09 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
08 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
05 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
04 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
03 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
02 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
29 Dec 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
28 Dec 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
27 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
26 Dec 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
22 Dec 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
21 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
20 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
19 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
18 Dec 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
15 Dec 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
14 Dec 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
14 Dec 2023 | 0.023 Dividend | |||||
13 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.10 | - |
12 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |