Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 10.605 | 10.605 | 10.605 | 10.605 | 10.605 | - |
30 Apr 2024 | 10.604 | 10.604 | 10.604 | 10.604 | 10.604 | - |
29 Apr 2024 | 10.604 | 10.604 | 10.604 | 10.604 | 10.604 | - |
26 Apr 2024 | 10.603 | 10.603 | 10.603 | 10.603 | 10.603 | - |
25 Apr 2024 | 10.601 | 10.601 | 10.601 | 10.601 | 10.601 | - |
24 Apr 2024 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | - |
23 Apr 2024 | 10.599 | 10.599 | 10.599 | 10.599 | 10.599 | - |
22 Apr 2024 | 10.598 | 10.598 | 10.598 | 10.598 | 10.598 | - |
19 Apr 2024 | 10.596 | 10.596 | 10.596 | 10.596 | 10.596 | - |
18 Apr 2024 | 10.594 | 10.594 | 10.594 | 10.594 | 10.594 | - |
17 Apr 2024 | 10.593 | 10.593 | 10.593 | 10.593 | 10.593 | - |
16 Apr 2024 | 10.592 | 10.592 | 10.592 | 10.592 | 10.592 | - |
15 Apr 2024 | 10.591 | 10.591 | 10.591 | 10.591 | 10.591 | - |
12 Apr 2024 | 10.589 | 10.589 | 10.589 | 10.589 | 10.589 | - |
11 Apr 2024 | 10.587 | 10.587 | 10.587 | 10.587 | 10.587 | - |
10 Apr 2024 | 10.587 | 10.587 | 10.587 | 10.587 | 10.587 | - |
09 Apr 2024 | 10.585 | 10.585 | 10.585 | 10.585 | 10.585 | - |
08 Apr 2024 | 10.584 | 10.584 | 10.584 | 10.584 | 10.584 | - |
05 Apr 2024 | 10.582 | 10.582 | 10.582 | 10.582 | 10.582 | - |
03 Apr 2024 | 10.581 | 10.581 | 10.581 | 10.581 | 10.581 | - |
02 Apr 2024 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | - |
28 Mar 2024 | 10.576 | 10.576 | 10.576 | 10.576 | 10.576 | - |
27 Mar 2024 | 10.574 | 10.574 | 10.574 | 10.574 | 10.574 | - |
26 Mar 2024 | 10.572 | 10.572 | 10.572 | 10.572 | 10.572 | - |
25 Mar 2024 | 10.571 | 10.571 | 10.571 | 10.571 | 10.571 | - |
22 Mar 2024 | 10.569 | 10.569 | 10.569 | 10.569 | 10.569 | - |
21 Mar 2024 | 10.568 | 10.568 | 10.568 | 10.568 | 10.568 | - |
20 Mar 2024 | 10.567 | 10.567 | 10.567 | 10.567 | 10.567 | - |
19 Mar 2024 | 10.566 | 10.566 | 10.566 | 10.566 | 10.566 | - |
18 Mar 2024 | 10.565 | 10.565 | 10.565 | 10.565 | 10.565 | - |
15 Mar 2024 | 10.564 | 10.564 | 10.564 | 10.564 | 10.564 | - |
14 Mar 2024 | 10.562 | 10.562 | 10.562 | 10.562 | 10.562 | - |
13 Mar 2024 | 10.561 | 10.561 | 10.561 | 10.561 | 10.561 | - |
12 Mar 2024 | 10.561 | 10.561 | 10.561 | 10.561 | 10.561 | - |
11 Mar 2024 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | - |
08 Mar 2024 | 10.558 | 10.558 | 10.558 | 10.558 | 10.558 | - |
07 Mar 2024 | 10.556 | 10.556 | 10.556 | 10.556 | 10.556 | - |
06 Mar 2024 | 10.556 | 10.556 | 10.556 | 10.556 | 10.556 | - |
05 Mar 2024 | 10.555 | 10.555 | 10.555 | 10.555 | 10.555 | - |
04 Mar 2024 | 10.554 | 10.554 | 10.554 | 10.554 | 10.554 | - |
01 Mar 2024 | 10.552 | 10.552 | 10.552 | 10.552 | 10.552 | - |
29 Feb 2024 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | - |
28 Feb 2024 | 10.549 | 10.549 | 10.549 | 10.549 | 10.549 | - |
27 Feb 2024 | 10.548 | 10.548 | 10.548 | 10.548 | 10.548 | - |
26 Feb 2024 | 10.547 | 10.547 | 10.547 | 10.547 | 10.547 | - |
23 Feb 2024 | 10.545 | 10.545 | 10.545 | 10.545 | 10.545 | - |
22 Feb 2024 | 10.544 | 10.544 | 10.544 | 10.544 | 10.544 | - |
21 Feb 2024 | 10.543 | 10.543 | 10.543 | 10.543 | 10.543 | - |
20 Feb 2024 | 10.542 | 10.542 | 10.542 | 10.542 | 10.542 | - |
19 Feb 2024 | 10.541 | 10.541 | 10.541 | 10.541 | 10.541 | - |
16 Feb 2024 | 10.539 | 10.539 | 10.539 | 10.539 | 10.539 | - |
15 Feb 2024 | 10.538 | 10.538 | 10.538 | 10.538 | 10.538 | - |
14 Feb 2024 | 10.537 | 10.537 | 10.537 | 10.537 | 10.537 | - |
09 Feb 2024 | 10.533 | 10.533 | 10.533 | 10.533 | 10.533 | - |
08 Feb 2024 | 10.532 | 10.532 | 10.532 | 10.532 | 10.532 | - |
07 Feb 2024 | 10.531 | 10.531 | 10.531 | 10.531 | 10.531 | - |
06 Feb 2024 | 10.530 | 10.530 | 10.530 | 10.530 | 10.530 | - |
05 Feb 2024 | 10.529 | 10.529 | 10.529 | 10.529 | 10.529 | - |
02 Feb 2024 | 10.527 | 10.527 | 10.527 | 10.527 | 10.527 | - |
01 Feb 2024 | 10.526 | 10.526 | 10.526 | 10.526 | 10.526 | - |
31 Jan 2024 | 10.525 | 10.525 | 10.525 | 10.525 | 10.525 | - |
30 Jan 2024 | 10.524 | 10.524 | 10.524 | 10.524 | 10.524 | - |
29 Jan 2024 | 10.523 | 10.523 | 10.523 | 10.523 | 10.523 | - |
26 Jan 2024 | 10.521 | 10.521 | 10.521 | 10.521 | 10.521 | - |
25 Jan 2024 | 10.519 | 10.519 | 10.519 | 10.519 | 10.519 | - |
24 Jan 2024 | 10.518 | 10.518 | 10.518 | 10.518 | 10.518 | - |
23 Jan 2024 | 10.517 | 10.517 | 10.517 | 10.517 | 10.517 | - |
22 Jan 2024 | 10.516 | 10.516 | 10.516 | 10.516 | 10.516 | - |
19 Jan 2024 | 10.514 | 10.514 | 10.514 | 10.514 | 10.514 | - |
18 Jan 2024 | 10.512 | 10.512 | 10.512 | 10.512 | 10.512 | - |
17 Jan 2024 | 10.512 | 10.512 | 10.512 | 10.512 | 10.512 | - |
16 Jan 2024 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | - |
15 Jan 2024 | 10.509 | 10.509 | 10.509 | 10.509 | 10.509 | - |
12 Jan 2024 | 10.507 | 10.507 | 10.507 | 10.507 | 10.507 | - |
11 Jan 2024 | 10.506 | 10.506 | 10.506 | 10.506 | 10.506 | - |
10 Jan 2024 | 10.504 | 10.504 | 10.504 | 10.504 | 10.504 | - |
09 Jan 2024 | 10.503 | 10.503 | 10.503 | 10.503 | 10.503 | - |
08 Jan 2024 | 10.501 | 10.501 | 10.501 | 10.501 | 10.501 | - |
05 Jan 2024 | 10.499 | 10.499 | 10.499 | 10.499 | 10.499 | - |
04 Jan 2024 | 10.497 | 10.497 | 10.497 | 10.497 | 10.497 | - |
03 Jan 2024 | 10.496 | 10.496 | 10.496 | 10.496 | 10.496 | - |
02 Jan 2024 | 10.494 | 10.494 | 10.494 | 10.494 | 10.494 | - |
29 Dec 2023 | 10.491 | 10.491 | 10.491 | 10.491 | 10.491 | - |
28 Dec 2023 | 10.489 | 10.489 | 10.489 | 10.489 | 10.489 | - |
27 Dec 2023 | 10.488 | 10.488 | 10.488 | 10.488 | 10.488 | - |
22 Dec 2023 | 10.483 | 10.483 | 10.483 | 10.483 | 10.483 | - |
21 Dec 2023 | 10.481 | 10.481 | 10.481 | 10.481 | 10.481 | - |
20 Dec 2023 | 10.480 | 10.480 | 10.480 | 10.480 | 10.480 | - |
19 Dec 2023 | 10.478 | 10.478 | 10.478 | 10.478 | 10.478 | - |
18 Dec 2023 | 10.477 | 10.477 | 10.477 | 10.477 | 10.477 | - |
15 Dec 2023 | 10.475 | 10.475 | 10.475 | 10.475 | 10.475 | - |
14 Dec 2023 | 10.475 | 10.475 | 10.475 | 10.475 | 10.475 | - |
13 Dec 2023 | 10.472 | 10.472 | 10.472 | 10.472 | 10.472 | - |
12 Dec 2023 | 10.471 | 10.471 | 10.471 | 10.471 | 10.471 | - |
11 Dec 2023 | 10.470 | 10.470 | 10.470 | 10.470 | 10.470 | - |
08 Dec 2023 | 10.467 | 10.467 | 10.467 | 10.467 | 10.467 | - |
07 Dec 2023 | 10.466 | 10.466 | 10.466 | 10.466 | 10.466 | - |
06 Dec 2023 | 10.465 | 10.465 | 10.465 | 10.465 | 10.465 | - |
05 Dec 2023 | 10.464 | 10.464 | 10.464 | 10.464 | 10.464 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |