Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
01 May 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
30 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
29 Apr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
26 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
25 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
24 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
23 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
22 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
19 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
18 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
17 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
16 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
15 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
12 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
11 Apr 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
10 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
09 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
08 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
05 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
04 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
03 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
02 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
01 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
28 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
27 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
26 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
25 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
22 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
21 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
20 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
19 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
18 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
15 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
14 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
13 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
12 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
11 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
08 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
07 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
06 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
05 Mar 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
04 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
01 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
29 Feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
28 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
27 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
26 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
23 Feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
22 Feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
21 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
20 Feb 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
16 Feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
15 Feb 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
14 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
13 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
12 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
09 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
08 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
07 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
06 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
05 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
02 Feb 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
01 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
31 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
30 Jan 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
29 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
26 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
25 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
24 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
23 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
22 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
19 Jan 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
18 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
17 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
16 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
12 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
11 Jan 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
10 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
09 Jan 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
08 Jan 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
05 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
04 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
03 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
02 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
29 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
28 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
27 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
26 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
22 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
21 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
20 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
19 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
19 Dec 2023 | 0.116 Dividend | |||||
18 Dec 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.51 | - |
15 Dec 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.49 | - |
14 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.55 | - |
13 Dec 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.30 | - |
12 Dec 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |