Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 11.172 | 11.172 | 11.172 | 11.172 | 11.172 | - |
14 May 2024 | 11.071 | 11.071 | 11.071 | 11.071 | 11.071 | - |
13 May 2024 | 11.076 | 11.076 | 11.076 | 11.076 | 11.076 | - |
10 May 2024 | 10.935 | 10.935 | 10.935 | 10.935 | 10.935 | - |
09 May 2024 | 10.806 | 10.806 | 10.806 | 10.806 | 10.806 | - |
08 May 2024 | 10.632 | 10.632 | 10.632 | 10.632 | 10.632 | - |
07 May 2024 | 10.733 | 10.733 | 10.733 | 10.733 | 10.733 | - |
06 May 2024 | 10.794 | 10.794 | 10.794 | 10.794 | 10.794 | - |
03 May 2024 | 10.687 | 10.687 | 10.687 | 10.687 | 10.687 | - |
02 May 2024 | 10.515 | 10.515 | 10.515 | 10.515 | 10.515 | - |
30 Apr 2024 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | - |
29 Apr 2024 | 10.343 | 10.343 | 10.343 | 10.343 | 10.343 | - |
26 Apr 2024 | 10.348 | 10.348 | 10.348 | 10.348 | 10.348 | - |
25 Apr 2024 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | - |
24 Apr 2024 | 10.165 | 10.165 | 10.165 | 10.165 | 10.165 | - |
23 Apr 2024 | 9.958 | 9.958 | 9.958 | 9.958 | 9.958 | - |
22 Apr 2024 | 9.849 | 9.849 | 9.849 | 9.849 | 9.849 | - |
19 Apr 2024 | 9.755 | 9.755 | 9.755 | 9.755 | 9.755 | - |
18 Apr 2024 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | - |
17 Apr 2024 | 9.735 | 9.735 | 9.735 | 9.735 | 9.735 | - |
16 Apr 2024 | 9.715 | 9.715 | 9.715 | 9.715 | 9.715 | - |
15 Apr 2024 | 9.889 | 9.889 | 9.889 | 9.889 | 9.889 | - |
12 Apr 2024 | 9.938 | 9.938 | 9.938 | 9.938 | 9.938 | - |
11 Apr 2024 | 10.093 | 10.093 | 10.093 | 10.093 | 10.093 | - |
10 Apr 2024 | 10.086 | 10.086 | 10.086 | 10.086 | 10.086 | - |
09 Apr 2024 | 9.905 | 9.905 | 9.905 | 9.905 | 9.905 | - |
08 Apr 2024 | 9.879 | 9.879 | 9.879 | 9.879 | 9.879 | - |
05 Apr 2024 | 9.879 | 9.879 | 9.879 | 9.879 | 9.879 | - |
03 Apr 2024 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | - |
02 Apr 2024 | 9.946 | 9.946 | 9.946 | 9.946 | 9.946 | - |
28 Mar 2024 | 9.801 | 9.801 | 9.801 | 9.801 | 9.801 | - |
27 Mar 2024 | 9.711 | 9.711 | 9.711 | 9.711 | 9.711 | - |
26 Mar 2024 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | - |
25 Mar 2024 | 9.751 | 9.751 | 9.751 | 9.751 | 9.751 | - |
22 Mar 2024 | 9.772 | 9.772 | 9.772 | 9.772 | 9.772 | - |
21 Mar 2024 | 9.931 | 9.931 | 9.931 | 9.931 | 9.931 | - |
20 Mar 2024 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | - |
19 Mar 2024 | 9.782 | 9.782 | 9.782 | 9.782 | 9.782 | - |
18 Mar 2024 | 9.905 | 9.905 | 9.905 | 9.905 | 9.905 | - |
15 Mar 2024 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | - |
14 Mar 2024 | 10.004 | 10.004 | 10.004 | 10.004 | 10.004 | - |
13 Mar 2024 | 10.053 | 10.053 | 10.053 | 10.053 | 10.053 | - |
12 Mar 2024 | 10.029 | 10.029 | 10.029 | 10.029 | 10.029 | - |
11 Mar 2024 | 9.824 | 9.824 | 9.824 | 9.824 | 9.824 | - |
08 Mar 2024 | 9.712 | 9.712 | 9.712 | 9.712 | 9.712 | - |
07 Mar 2024 | 9.639 | 9.639 | 9.639 | 9.639 | 9.639 | - |
06 Mar 2024 | 9.718 | 9.718 | 9.718 | 9.718 | 9.718 | - |
05 Mar 2024 | 9.585 | 9.585 | 9.585 | 9.585 | 9.585 | - |
04 Mar 2024 | 9.788 | 9.788 | 9.788 | 9.788 | 9.788 | - |
01 Mar 2024 | 9.774 | 9.774 | 9.774 | 9.774 | 9.774 | - |
29 Feb 2024 | 9.753 | 9.753 | 9.753 | 9.753 | 9.753 | - |
28 Feb 2024 | 9.721 | 9.721 | 9.721 | 9.721 | 9.721 | - |
27 Feb 2024 | 9.844 | 9.844 | 9.844 | 9.844 | 9.844 | - |
26 Feb 2024 | 9.808 | 9.808 | 9.808 | 9.808 | 9.808 | - |
23 Feb 2024 | 9.852 | 9.852 | 9.852 | 9.852 | 9.852 | - |
22 Feb 2024 | 9.847 | 9.847 | 9.847 | 9.847 | 9.847 | - |
21 Feb 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | - |
20 Feb 2024 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | - |
19 Feb 2024 | 9.613 | 9.613 | 9.613 | 9.613 | 9.613 | - |
16 Feb 2024 | 9.701 | 9.701 | 9.701 | 9.701 | 9.701 | - |
15 Feb 2024 | 9.522 | 9.522 | 9.522 | 9.522 | 9.522 | - |
14 Feb 2024 | 9.485 | 9.485 | 9.485 | 9.485 | 9.485 | - |
09 Feb 2024 | 9.406 | 9.406 | 9.406 | 9.406 | 9.406 | - |
08 Feb 2024 | 9.447 | 9.447 | 9.447 | 9.447 | 9.447 | - |
07 Feb 2024 | 9.547 | 9.547 | 9.547 | 9.547 | 9.547 | - |
06 Feb 2024 | 9.521 | 9.521 | 9.521 | 9.521 | 9.521 | - |
05 Feb 2024 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | - |
02 Feb 2024 | 9.125 | 9.125 | 9.125 | 9.125 | 9.125 | - |
01 Feb 2024 | 9.172 | 9.172 | 9.172 | 9.172 | 9.172 | - |
31 Jan 2024 | 9.107 | 9.107 | 9.107 | 9.107 | 9.107 | - |
30 Jan 2024 | 9.197 | 9.197 | 9.197 | 9.197 | 9.197 | - |
29 Jan 2024 | 9.445 | 9.445 | 9.445 | 9.445 | 9.445 | - |
26 Jan 2024 | 9.413 | 9.413 | 9.413 | 9.413 | 9.413 | - |
25 Jan 2024 | 9.591 | 9.591 | 9.591 | 9.591 | 9.591 | - |
24 Jan 2024 | 9.425 | 9.425 | 9.425 | 9.425 | 9.425 | - |
23 Jan 2024 | 9.126 | 9.126 | 9.126 | 9.126 | 9.126 | - |
22 Jan 2024 | 8.918 | 8.918 | 8.918 | 8.918 | 8.918 | - |
19 Jan 2024 | 9.115 | 9.115 | 9.115 | 9.115 | 9.115 | - |
18 Jan 2024 | 9.181 | 9.181 | 9.181 | 9.181 | 9.181 | - |
17 Jan 2024 | 9.108 | 9.108 | 9.108 | 9.108 | 9.108 | - |
16 Jan 2024 | 9.446 | 9.446 | 9.446 | 9.446 | 9.446 | - |
15 Jan 2024 | 9.599 | 9.599 | 9.599 | 9.599 | 9.599 | - |
12 Jan 2024 | 9.618 | 9.618 | 9.618 | 9.618 | 9.618 | - |
11 Jan 2024 | 9.627 | 9.627 | 9.627 | 9.627 | 9.627 | - |
10 Jan 2024 | 9.524 | 9.524 | 9.524 | 9.524 | 9.524 | - |
09 Jan 2024 | 9.545 | 9.545 | 9.545 | 9.545 | 9.545 | - |
08 Jan 2024 | 9.566 | 9.566 | 9.566 | 9.566 | 9.566 | - |
05 Jan 2024 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | - |
04 Jan 2024 | 9.827 | 9.827 | 9.827 | 9.827 | 9.827 | - |
03 Jan 2024 | 9.837 | 9.837 | 9.837 | 9.837 | 9.837 | - |
02 Jan 2024 | 9.904 | 9.904 | 9.904 | 9.904 | 9.904 | - |
29 Dec 2023 | 10.004 | 10.004 | 10.004 | 10.004 | 10.004 | - |
28 Dec 2023 | 9.979 | 9.979 | 9.979 | 9.979 | 9.979 | - |
27 Dec 2023 | 9.736 | 9.736 | 9.736 | 9.736 | 9.736 | - |
22 Dec 2023 | 9.579 | 9.579 | 9.579 | 9.579 | 9.579 | - |
21 Dec 2023 | 9.876 | 9.876 | 9.876 | 9.876 | 9.876 | - |
20 Dec 2023 | 9.858 | 9.858 | 9.858 | 9.858 | 9.858 | - |
19 Dec 2023 | 9.791 | 9.791 | 9.791 | 9.791 | 9.791 | - |
18 Dec 2023 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |