Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
19 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
18 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
17 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
16 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
15 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
12 Apr 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
11 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
09 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
08 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
05 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
04 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
03 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
02 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
27 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
26 Mar 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
25 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
22 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
21 Mar 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
20 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
19 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
18 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
15 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
14 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
13 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
12 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
11 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
08 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
07 Mar 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
06 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
05 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
04 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
01 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
29 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
28 Feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
27 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
26 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
23 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
22 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
21 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
20 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
15 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
14 Feb 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
13 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
09 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
08 Feb 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
07 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
06 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
05 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
02 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
01 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
31 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
30 Jan 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
29 Jan 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
26 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
25 Jan 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
24 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
23 Jan 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
22 Jan 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
19 Jan 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
18 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
17 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
16 Jan 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
11 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
10 Jan 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
09 Jan 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
08 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
05 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
04 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
03 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
02 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
29 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
28 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
27 Dec 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
20 Dec 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
19 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
18 Dec 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
15 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
14 Dec 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
13 Dec 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
12 Dec 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
11 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
08 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
07 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
06 Dec 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
05 Dec 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
04 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
01 Dec 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
30 Nov 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |