Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
15 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
14 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
13 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
12 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
11 Mar 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
08 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
07 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
06 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
05 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
04 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
01 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
29 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
28 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
27 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
26 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
23 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
22 Feb 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
21 Feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
20 Feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
16 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
15 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
14 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
13 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
12 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
09 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
08 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
07 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
06 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
05 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
02 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
01 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
31 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
30 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
29 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
26 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
25 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
24 Jan 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
23 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
22 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
19 Jan 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
18 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
17 Jan 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
16 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
12 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
11 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
10 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
09 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
08 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
05 Jan 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
04 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
03 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
02 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
29 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
28 Dec 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
27 Dec 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
26 Dec 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
22 Dec 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
21 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
20 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
19 Dec 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
18 Dec 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
15 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
14 Dec 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
13 Dec 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
12 Dec 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
11 Dec 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
08 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
07 Dec 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
06 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
05 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
04 Dec 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
01 Dec 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
30 Nov 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
29 Nov 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
28 Nov 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
27 Nov 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
24 Nov 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
22 Nov 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
21 Nov 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
20 Nov 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
17 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
16 Nov 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
15 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
14 Nov 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
13 Nov 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
10 Nov 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
09 Nov 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
08 Nov 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
07 Nov 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
06 Nov 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
03 Nov 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
02 Nov 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
01 Nov 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
31 Oct 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
30 Oct 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
27 Oct 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
26 Oct 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
25 Oct 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
24 Oct 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |