Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 11.233 | 11.233 | 11.233 | 11.233 | 11.233 | - |
16 May 2024 | 11.257 | 11.257 | 11.257 | 11.257 | 11.257 | - |
14 May 2024 | 11.190 | 11.190 | 11.190 | 11.190 | 11.190 | - |
13 May 2024 | 11.177 | 11.177 | 11.177 | 11.177 | 11.177 | - |
10 May 2024 | 11.175 | 11.175 | 11.175 | 11.175 | 11.175 | - |
09 May 2024 | 11.176 | 11.176 | 11.176 | 11.176 | 11.176 | - |
08 May 2024 | 11.175 | 11.175 | 11.175 | 11.175 | 11.175 | - |
07 May 2024 | 11.193 | 11.193 | 11.193 | 11.193 | 11.193 | - |
06 May 2024 | 11.158 | 11.158 | 11.158 | 11.158 | 11.158 | - |
03 May 2024 | 11.122 | 11.122 | 11.122 | 11.122 | 11.122 | - |
02 May 2024 | 11.070 | 11.070 | 11.070 | 11.070 | 11.070 | - |
30 Apr 2024 | 11.039 | 11.039 | 11.039 | 11.039 | 11.039 | - |
29 Apr 2024 | 11.077 | 11.077 | 11.077 | 11.077 | 11.077 | - |
26 Apr 2024 | 11.055 | 11.055 | 11.055 | 11.055 | 11.055 | - |
25 Apr 2024 | 11.021 | 11.021 | 11.021 | 11.021 | 11.021 | - |
24 Apr 2024 | 11.054 | 11.054 | 11.054 | 11.054 | 11.054 | - |
23 Apr 2024 | 11.078 | 11.078 | 11.078 | 11.078 | 11.078 | - |
22 Apr 2024 | 11.052 | 11.052 | 11.052 | 11.052 | 11.052 | - |
19 Apr 2024 | 11.028 | 11.028 | 11.028 | 11.028 | 11.028 | - |
18 Apr 2024 | 11.040 | 11.040 | 11.040 | 11.040 | 11.040 | - |
17 Apr 2024 | 11.043 | 11.043 | 11.043 | 11.043 | 11.043 | - |
16 Apr 2024 | 11.035 | 11.035 | 11.035 | 11.035 | 11.035 | - |
15 Apr 2024 | 11.083 | 11.083 | 11.083 | 11.083 | 11.083 | - |
12 Apr 2024 | 11.141 | 11.141 | 11.141 | 11.141 | 11.141 | - |
11 Apr 2024 | 11.134 | 11.134 | 11.134 | 11.134 | 11.134 | - |
10 Apr 2024 | 11.158 | 11.158 | 11.158 | 11.158 | 11.158 | - |
09 Apr 2024 | 11.215 | 11.215 | 11.215 | 11.215 | 11.215 | - |
08 Apr 2024 | 11.188 | 11.188 | 11.188 | 11.188 | 11.188 | - |
05 Apr 2024 | 11.197 | 11.197 | 11.197 | 11.197 | 11.197 | - |
03 Apr 2024 | 11.206 | 11.206 | 11.206 | 11.206 | 11.206 | - |
02 Apr 2024 | 11.198 | 11.198 | 11.198 | 11.198 | 11.198 | - |
28 Mar 2024 | 11.279 | 11.279 | 11.279 | 11.279 | 11.279 | - |
27 Mar 2024 | 11.275 | 11.275 | 11.275 | 11.275 | 11.275 | - |
26 Mar 2024 | 11.242 | 11.242 | 11.242 | 11.242 | 11.242 | - |
25 Mar 2024 | 11.236 | 11.236 | 11.236 | 11.236 | 11.236 | - |
22 Mar 2024 | 11.262 | 11.262 | 11.262 | 11.262 | 11.262 | - |
21 Mar 2024 | 11.245 | 11.245 | 11.245 | 11.245 | 11.245 | - |
20 Mar 2024 | 11.216 | 11.216 | 11.216 | 11.216 | 11.216 | - |
19 Mar 2024 | 11.189 | 11.189 | 11.189 | 11.189 | 11.189 | - |
18 Mar 2024 | 11.175 | 11.175 | 11.175 | 11.175 | 11.175 | - |
15 Mar 2024 | 11.160 | 11.160 | 11.160 | 11.160 | 11.160 | - |
14 Mar 2024 | 11.188 | 11.188 | 11.188 | 11.188 | 11.188 | - |
13 Mar 2024 | 11.227 | 11.227 | 11.227 | 11.227 | 11.227 | - |
12 Mar 2024 | 11.245 | 11.245 | 11.245 | 11.245 | 11.245 | - |
11 Mar 2024 | 11.237 | 11.237 | 11.237 | 11.237 | 11.237 | - |
08 Mar 2024 | 11.252 | 11.252 | 11.252 | 11.252 | 11.252 | - |
07 Mar 2024 | 11.248 | 11.248 | 11.248 | 11.248 | 11.248 | - |
06 Mar 2024 | 11.217 | 11.217 | 11.217 | 11.217 | 11.217 | - |
05 Mar 2024 | 11.188 | 11.188 | 11.188 | 11.188 | 11.188 | - |
04 Mar 2024 | 11.172 | 11.172 | 11.172 | 11.172 | 11.172 | - |
01 Mar 2024 | 11.172 | 11.172 | 11.172 | 11.172 | 11.172 | - |
29 Feb 2024 | 11.140 | 11.140 | 11.140 | 11.140 | 11.140 | - |
28 Feb 2024 | 11.114 | 11.114 | 11.114 | 11.114 | 11.114 | - |
27 Feb 2024 | 11.107 | 11.107 | 11.107 | 11.107 | 11.107 | - |
26 Feb 2024 | 11.116 | 11.116 | 11.116 | 11.116 | 11.116 | - |
23 Feb 2024 | 11.136 | 11.136 | 11.136 | 11.136 | 11.136 | - |
22 Feb 2024 | 11.102 | 11.102 | 11.102 | 11.102 | 11.102 | - |
21 Feb 2024 | 11.057 | 11.057 | 11.057 | 11.057 | 11.057 | - |
20 Feb 2024 | 11.075 | 11.075 | 11.075 | 11.075 | 11.075 | - |
19 Feb 2024 | 11.073 | 11.073 | 11.073 | 11.073 | 11.073 | - |
16 Feb 2024 | 11.070 | 11.070 | 11.070 | 11.070 | 11.070 | - |
15 Feb 2024 | 11.089 | 11.089 | 11.089 | 11.089 | 11.089 | - |
14 Feb 2024 | 11.065 | 11.065 | 11.065 | 11.065 | 11.065 | - |
09 Feb 2024 | 11.085 | 11.085 | 11.085 | 11.085 | 11.085 | - |
08 Feb 2024 | 11.092 | 11.092 | 11.092 | 11.092 | 11.092 | - |
07 Feb 2024 | 11.106 | 11.106 | 11.106 | 11.106 | 11.106 | - |
06 Feb 2024 | 11.097 | 11.097 | 11.097 | 11.097 | 11.097 | - |
05 Feb 2024 | 11.078 | 11.078 | 11.078 | 11.078 | 11.078 | - |
02 Feb 2024 | 11.136 | 11.136 | 11.136 | 11.136 | 11.136 | - |
01 Feb 2024 | 11.159 | 11.159 | 11.159 | 11.159 | 11.159 | - |
31 Jan 2024 | 11.127 | 11.127 | 11.127 | 11.127 | 11.127 | - |
30 Jan 2024 | 11.098 | 11.098 | 11.098 | 11.098 | 11.098 | - |
29 Jan 2024 | 11.095 | 11.095 | 11.095 | 11.095 | 11.095 | - |
26 Jan 2024 | 11.051 | 11.051 | 11.051 | 11.051 | 11.051 | - |
25 Jan 2024 | 11.056 | 11.056 | 11.056 | 11.056 | 11.056 | - |
24 Jan 2024 | 11.027 | 11.027 | 11.027 | 11.027 | 11.027 | - |
23 Jan 2024 | 11.026 | 11.026 | 11.026 | 11.026 | 11.026 | - |
22 Jan 2024 | 11.044 | 11.044 | 11.044 | 11.044 | 11.044 | - |
19 Jan 2024 | 11.019 | 11.019 | 11.019 | 11.019 | 11.019 | - |
18 Jan 2024 | 10.994 | 10.994 | 10.994 | 10.994 | 10.994 | - |
17 Jan 2024 | 10.990 | 10.990 | 10.990 | 10.990 | 10.990 | - |
16 Jan 2024 | 11.045 | 11.045 | 11.045 | 11.045 | 11.045 | - |
15 Jan 2024 | 11.085 | 11.085 | 11.085 | 11.085 | 11.085 | - |
12 Jan 2024 | 11.093 | 11.093 | 11.093 | 11.093 | 11.093 | - |
11 Jan 2024 | 11.069 | 11.069 | 11.069 | 11.069 | 11.069 | - |
10 Jan 2024 | 11.052 | 11.052 | 11.052 | 11.052 | 11.052 | - |
09 Jan 2024 | 11.051 | 11.051 | 11.051 | 11.051 | 11.051 | - |
08 Jan 2024 | 11.056 | 11.056 | 11.056 | 11.056 | 11.056 | - |
05 Jan 2024 | 11.026 | 11.026 | 11.026 | 11.026 | 11.026 | - |
04 Jan 2024 | 11.038 | 11.038 | 11.038 | 11.038 | 11.038 | - |
03 Jan 2024 | 11.086 | 11.086 | 11.086 | 11.086 | 11.086 | - |
02 Jan 2024 | 11.102 | 11.102 | 11.102 | 11.102 | 11.102 | - |
29 Dec 2023 | 11.141 | 11.141 | 11.141 | 11.141 | 11.141 | - |
28 Dec 2023 | 11.166 | 11.166 | 11.166 | 11.166 | 11.166 | - |
27 Dec 2023 | 11.175 | 11.175 | 11.175 | 11.175 | 11.175 | - |
22 Dec 2023 | 11.116 | 11.116 | 11.116 | 11.116 | 11.116 | - |
21 Dec 2023 | 11.109 | 11.109 | 11.109 | 11.109 | 11.109 | - |
20 Dec 2023 | 11.104 | 11.104 | 11.104 | 11.104 | 11.104 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |