Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
01 May 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
30 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
29 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
26 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
25 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
24 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
23 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
22 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
19 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
18 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
17 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
16 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
15 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
12 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
11 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
10 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
09 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
08 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
05 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
04 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
03 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
02 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
01 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
28 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
27 Mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
26 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
25 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
22 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
21 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
20 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
19 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
18 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
15 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
14 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
13 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
12 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
11 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
08 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
07 Mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
06 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
05 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
04 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
01 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
29 Feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
28 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
27 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
26 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
23 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
22 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
21 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
20 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
16 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
15 Feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
14 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
13 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
12 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
09 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
08 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
07 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
06 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
05 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
02 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
01 Feb 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
31 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
30 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
29 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
26 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
25 Jan 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
24 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
23 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
22 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
19 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
18 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
17 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
16 Jan 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
12 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
11 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
10 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
09 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
08 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
05 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
04 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
03 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
02 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
29 Dec 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
28 Dec 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
27 Dec 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
26 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
22 Dec 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
21 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
20 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
19 Dec 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
18 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
15 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
14 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
13 Dec 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
12 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
11 Dec 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |