Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
01 May 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
30 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
29 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
26 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
25 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
24 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
23 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
22 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
19 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
18 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
17 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
16 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
15 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
12 Apr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
11 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
10 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
09 Apr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
08 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
05 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
04 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
03 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
02 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
01 Apr 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
28 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
27 Mar 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
26 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
25 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
22 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
21 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
20 Mar 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
19 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
18 Mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
15 Mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
14 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
13 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
12 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
11 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
08 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
07 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
06 Mar 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
05 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
04 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
01 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
29 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
28 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
27 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
26 Feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
23 Feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
22 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
21 Feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
20 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
16 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
15 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
14 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
13 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
12 Feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
09 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
08 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
07 Feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
06 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
05 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
02 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
01 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
31 Jan 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
30 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
29 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
26 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
25 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
24 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
23 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
22 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
19 Jan 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
18 Jan 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
17 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
16 Jan 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
12 Jan 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
11 Jan 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
10 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
09 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
08 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
05 Jan 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
04 Jan 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
03 Jan 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
02 Jan 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
29 Dec 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
28 Dec 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
27 Dec 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
27 Dec 2023 | 0.077 Dividend | |||||
26 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | - |
22 Dec 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.39 | - |
21 Dec 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.36 | - |
20 Dec 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.23 | - |
19 Dec 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.33 | - |
18 Dec 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 12.25 | - |
15 Dec 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.26 | - |
14 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.37 | - |
13 Dec 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.33 | - |
12 Dec 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |