Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 11.576 | 11.576 | 11.576 | 11.576 | 11.576 | - |
06 May 2024 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | - |
03 May 2024 | 11.296 | 11.296 | 11.296 | 11.296 | 11.296 | - |
02 May 2024 | 11.257 | 11.257 | 11.257 | 11.257 | 11.257 | - |
30 Apr 2024 | 11.186 | 11.186 | 11.186 | 11.186 | 11.186 | - |
29 Apr 2024 | 11.260 | 11.260 | 11.260 | 11.260 | 11.260 | - |
26 Apr 2024 | 11.232 | 11.232 | 11.232 | 11.232 | 11.232 | - |
25 Apr 2024 | 10.990 | 10.990 | 10.990 | 10.990 | 10.990 | - |
24 Apr 2024 | 10.894 | 10.894 | 10.894 | 10.894 | 10.894 | - |
23 Apr 2024 | 11.015 | 11.015 | 11.015 | 11.015 | 11.015 | - |
22 Apr 2024 | 10.737 | 10.737 | 10.737 | 10.737 | 10.737 | - |
19 Apr 2024 | 10.535 | 10.535 | 10.535 | 10.535 | 10.535 | - |
18 Apr 2024 | 10.767 | 10.767 | 10.767 | 10.767 | 10.767 | - |
17 Apr 2024 | 10.698 | 10.698 | 10.698 | 10.698 | 10.698 | - |
16 Apr 2024 | 10.696 | 10.696 | 10.696 | 10.696 | 10.696 | - |
15 Apr 2024 | 10.977 | 10.977 | 10.977 | 10.977 | 10.977 | - |
12 Apr 2024 | 11.112 | 11.112 | 11.112 | 11.112 | 11.112 | - |
11 Apr 2024 | 11.449 | 11.449 | 11.449 | 11.449 | 11.449 | - |
10 Apr 2024 | 11.431 | 11.431 | 11.431 | 11.431 | 11.431 | - |
09 Apr 2024 | 11.226 | 11.226 | 11.226 | 11.226 | 11.226 | - |
08 Apr 2024 | 11.042 | 11.042 | 11.042 | 11.042 | 11.042 | - |
05 Apr 2024 | 10.926 | 10.926 | 10.926 | 10.926 | 10.926 | - |
03 Apr 2024 | 11.050 | 11.050 | 11.050 | 11.050 | 11.050 | - |
02 Apr 2024 | 11.204 | 11.204 | 11.204 | 11.204 | 11.204 | - |
28 Mar 2024 | 10.907 | 10.907 | 10.907 | 10.907 | 10.907 | - |
27 Mar 2024 | 10.787 | 10.787 | 10.787 | 10.787 | 10.787 | - |
26 Mar 2024 | 10.885 | 10.885 | 10.885 | 10.885 | 10.885 | - |
25 Mar 2024 | 10.836 | 10.836 | 10.836 | 10.836 | 10.836 | - |
22 Mar 2024 | 10.875 | 10.875 | 10.875 | 10.875 | 10.875 | - |
21 Mar 2024 | 11.155 | 11.155 | 11.155 | 11.155 | 11.155 | - |
20 Mar 2024 | 11.062 | 11.062 | 11.062 | 11.062 | 11.062 | - |
19 Mar 2024 | 10.971 | 10.971 | 10.971 | 10.971 | 10.971 | - |
18 Mar 2024 | 11.082 | 11.082 | 11.082 | 11.082 | 11.082 | - |
15 Mar 2024 | 10.948 | 10.948 | 10.948 | 10.948 | 10.948 | - |
14 Mar 2024 | 11.042 | 11.042 | 11.042 | 11.042 | 11.042 | - |
13 Mar 2024 | 11.026 | 11.026 | 11.026 | 11.026 | 11.026 | - |
12 Mar 2024 | 10.977 | 10.977 | 10.977 | 10.977 | 10.977 | - |
11 Mar 2024 | 10.453 | 10.453 | 10.453 | 10.453 | 10.453 | - |
08 Mar 2024 | 10.274 | 10.274 | 10.274 | 10.274 | 10.274 | - |
07 Mar 2024 | 10.156 | 10.156 | 10.156 | 10.156 | 10.156 | - |
06 Mar 2024 | 10.274 | 10.274 | 10.274 | 10.274 | 10.274 | - |
05 Mar 2024 | 10.023 | 10.023 | 10.023 | 10.023 | 10.023 | - |
04 Mar 2024 | 10.074 | 10.074 | 10.074 | 10.074 | 10.074 | - |
01 Mar 2024 | 10.006 | 10.006 | 10.006 | 10.006 | 10.006 | - |
29 Feb 2024 | 9.959 | 9.959 | 9.959 | 9.959 | 9.959 | - |
28 Feb 2024 | 9.841 | 9.841 | 9.841 | 9.841 | 9.841 | - |
27 Feb 2024 | 10.002 | 10.002 | 10.002 | 10.002 | 10.002 | - |
26 Feb 2024 | 9.819 | 9.819 | 9.819 | 9.819 | 9.819 | - |
23 Feb 2024 | 9.797 | 9.797 | 9.797 | 9.797 | 9.797 | - |
22 Feb 2024 | 9.728 | 9.728 | 9.728 | 9.728 | 9.728 | - |
21 Feb 2024 | 9.496 | 9.496 | 9.496 | 9.496 | 9.496 | - |
20 Feb 2024 | 9.183 | 9.183 | 9.183 | 9.183 | 9.183 | - |
19 Feb 2024 | 9.093 | 9.093 | 9.093 | 9.093 | 9.093 | - |
16 Feb 2024 | 9.059 | 9.059 | 9.059 | 9.059 | 9.059 | - |
15 Feb 2024 | 8.653 | 8.653 | 8.653 | 8.653 | 8.653 | - |
14 Feb 2024 | 8.643 | 8.643 | 8.643 | 8.643 | 8.643 | - |
09 Feb 2024 | 8.632 | 8.632 | 8.632 | 8.632 | 8.632 | - |
08 Feb 2024 | 8.765 | 8.765 | 8.765 | 8.765 | 8.765 | - |
07 Feb 2024 | 8.674 | 8.674 | 8.674 | 8.674 | 8.674 | - |
06 Feb 2024 | 8.504 | 8.504 | 8.504 | 8.504 | 8.504 | - |
05 Feb 2024 | 8.019 | 8.019 | 8.019 | 8.019 | 8.019 | - |
02 Feb 2024 | 8.131 | 8.131 | 8.131 | 8.131 | 8.131 | - |
01 Feb 2024 | 8.261 | 8.261 | 8.261 | 8.261 | 8.261 | - |
31 Jan 2024 | 8.221 | 8.221 | 8.221 | 8.221 | 8.221 | - |
30 Jan 2024 | 8.438 | 8.438 | 8.438 | 8.438 | 8.438 | - |
29 Jan 2024 | 8.703 | 8.703 | 8.703 | 8.703 | 8.703 | - |
26 Jan 2024 | 8.687 | 8.687 | 8.687 | 8.687 | 8.687 | - |
25 Jan 2024 | 8.938 | 8.938 | 8.938 | 8.938 | 8.938 | - |
24 Jan 2024 | 8.778 | 8.778 | 8.778 | 8.778 | 8.778 | - |
23 Jan 2024 | 8.515 | 8.515 | 8.515 | 8.515 | 8.515 | - |
22 Jan 2024 | 8.229 | 8.229 | 8.229 | 8.229 | 8.229 | - |
19 Jan 2024 | 8.589 | 8.589 | 8.589 | 8.589 | 8.589 | - |
18 Jan 2024 | 8.762 | 8.762 | 8.762 | 8.762 | 8.762 | - |
17 Jan 2024 | 8.772 | 8.772 | 8.772 | 8.772 | 8.772 | - |
16 Jan 2024 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | - |
15 Jan 2024 | 9.444 | 9.444 | 9.444 | 9.444 | 9.444 | - |
12 Jan 2024 | 9.523 | 9.523 | 9.523 | 9.523 | 9.523 | - |
11 Jan 2024 | 9.614 | 9.614 | 9.614 | 9.614 | 9.614 | - |
10 Jan 2024 | 9.262 | 9.262 | 9.262 | 9.262 | 9.262 | - |
09 Jan 2024 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | - |
08 Jan 2024 | 9.306 | 9.306 | 9.306 | 9.306 | 9.306 | - |
05 Jan 2024 | 9.666 | 9.666 | 9.666 | 9.666 | 9.666 | - |
04 Jan 2024 | 9.809 | 9.809 | 9.809 | 9.809 | 9.809 | - |
03 Jan 2024 | 9.908 | 9.908 | 9.908 | 9.908 | 9.908 | - |
02 Jan 2024 | 10.022 | 10.022 | 10.022 | 10.022 | 10.022 | - |
29 Dec 2023 | 10.241 | 10.241 | 10.241 | 10.241 | 10.241 | - |
28 Dec 2023 | 10.111 | 10.111 | 10.111 | 10.111 | 10.111 | - |
27 Dec 2023 | 9.759 | 9.759 | 9.759 | 9.759 | 9.759 | - |
22 Dec 2023 | 9.474 | 9.474 | 9.474 | 9.474 | 9.474 | - |
21 Dec 2023 | 9.674 | 9.674 | 9.674 | 9.674 | 9.674 | - |
20 Dec 2023 | 9.573 | 9.573 | 9.573 | 9.573 | 9.573 | - |
19 Dec 2023 | 9.568 | 9.568 | 9.568 | 9.568 | 9.568 | - |
18 Dec 2023 | 9.686 | 9.686 | 9.686 | 9.686 | 9.686 | - |
15 Dec 2023 | 9.898 | 9.898 | 9.898 | 9.898 | 9.898 | - |
14 Dec 2023 | 9.631 | 9.631 | 9.631 | 9.631 | 9.631 | - |
13 Dec 2023 | 9.486 | 9.486 | 9.486 | 9.486 | 9.486 | - |
12 Dec 2023 | 9.644 | 9.644 | 9.644 | 9.644 | 9.644 | - |
11 Dec 2023 | 9.491 | 9.491 | 9.491 | 9.491 | 9.491 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |