Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.1450 | 11.2651 | 11.1309 | 11.2180 | 11.2180 | - |
03 May 2024 | 11.1481 | 11.2601 | 11.1310 | 11.1559 | 11.1559 | - |
02 May 2024 | 11.0656 | 11.0899 | 11.0227 | 11.0652 | 11.0652 | - |
01 May 2024 | 11.1038 | 11.1046 | 11.0331 | 11.1063 | 11.1063 | - |
30 Apr 2024 | 11.1601 | 11.1752 | 11.0566 | 11.1618 | 11.1618 | - |
29 Apr 2024 | 11.2282 | 11.3277 | 11.1548 | 11.2267 | 11.2267 | - |
26 Apr 2024 | 11.2207 | 11.2977 | 11.1845 | 11.2201 | 11.2201 | - |
25 Apr 2024 | 11.0995 | 11.2565 | 11.0853 | 11.0902 | 11.0902 | - |
24 Apr 2024 | 11.0077 | 11.1002 | 10.9992 | 11.0056 | 11.0056 | - |
23 Apr 2024 | 11.0478 | 11.0675 | 10.9890 | 11.0540 | 11.0540 | - |
22 Apr 2024 | 10.9892 | 11.0780 | 10.9380 | 10.9899 | 10.9899 | - |
19 Apr 2024 | 10.9604 | 11.4076 | 10.9472 | 10.9693 | 10.9693 | - |
18 Apr 2024 | 10.9256 | 11.0359 | 10.9121 | 10.9269 | 10.9269 | - |
17 Apr 2024 | 10.9241 | 10.9587 | 10.8515 | 10.9226 | 10.9226 | - |
16 Apr 2024 | 10.7616 | 10.9368 | 10.7270 | 10.7623 | 10.7623 | - |
15 Apr 2024 | 10.7554 | 10.7939 | 10.7173 | 10.7565 | 10.7565 | - |
12 Apr 2024 | 10.7437 | 10.8284 | 10.7040 | 10.7507 | 10.7507 | - |
11 Apr 2024 | 10.7144 | 10.7591 | 10.6984 | 10.7057 | 10.7057 | - |
10 Apr 2024 | 10.8596 | 10.8623 | 10.7296 | 10.8592 | 10.8592 | - |
09 Apr 2024 | 10.7832 | 10.8505 | 10.7415 | 10.7753 | 10.7753 | - |
08 Apr 2024 | 10.8169 | 10.8475 | 10.7652 | 10.8163 | 10.8163 | - |
05 Apr 2024 | 10.9157 | 10.9231 | 10.7833 | 10.9079 | 10.9079 | - |
04 Apr 2024 | 10.8652 | 10.9396 | 10.8525 | 10.8630 | 10.8630 | - |
03 Apr 2024 | 10.7871 | 10.8553 | 10.7669 | 10.7885 | 10.7885 | - |
02 Apr 2024 | 10.7840 | 10.8163 | 10.7651 | 10.7723 | 10.7723 | - |
01 Apr 2024 | 10.8165 | 10.8247 | 10.7579 | 10.8147 | 10.8147 | - |
29 Mar 2024 | 10.8117 | 10.8275 | 10.7733 | 10.8160 | 10.8160 | - |
28 Mar 2024 | 10.8047 | 10.8441 | 10.7462 | 10.8016 | 10.8016 | - |
27 Mar 2024 | 10.8825 | 10.8825 | 10.7762 | 10.8823 | 10.8823 | - |
26 Mar 2024 | 10.9070 | 10.9404 | 10.8858 | 10.9073 | 10.9073 | - |
25 Mar 2024 | 10.9183 | 10.9454 | 10.9032 | 10.9182 | 10.9182 | - |
22 Mar 2024 | 11.0012 | 11.0012 | 10.8864 | 10.9998 | 10.9998 | - |
21 Mar 2024 | 11.0067 | 11.0643 | 10.9883 | 11.0030 | 11.0030 | - |
20 Mar 2024 | 10.9711 | 10.9861 | 10.9427 | 10.9714 | 10.9714 | - |
19 Mar 2024 | 11.0357 | 11.0398 | 10.9635 | 11.0363 | 11.0363 | - |
18 Mar 2024 | 10.9643 | 11.0210 | 10.9530 | 10.9642 | 10.9642 | - |
15 Mar 2024 | 10.9878 | 10.9878 | 10.9337 | 10.9878 | 10.9878 | - |
14 Mar 2024 | 11.0476 | 11.0535 | 10.9668 | 11.0471 | 11.0471 | - |
13 Mar 2024 | 11.0960 | 11.1105 | 11.0690 | 11.0899 | 11.0899 | - |
12 Mar 2024 | 11.1114 | 11.1394 | 11.0768 | 11.1127 | 11.1127 | - |
11 Mar 2024 | 11.1318 | 11.1318 | 11.0804 | 11.1298 | 11.1298 | - |
08 Mar 2024 | 11.1717 | 11.2171 | 11.1215 | 11.1737 | 11.1737 | - |
07 Mar 2024 | 11.0836 | 11.1800 | 11.0743 | 11.0754 | 11.0754 | - |
06 Mar 2024 | 11.0172 | 11.0919 | 10.9946 | 11.0198 | 11.0198 | - |
05 Mar 2024 | 11.0318 | 11.0383 | 10.9876 | 11.0325 | 11.0325 | - |
04 Mar 2024 | 11.1019 | 11.1148 | 11.0518 | 11.1022 | 11.1022 | - |
01 Mar 2024 | 11.0810 | 11.1094 | 11.0464 | 11.0780 | 11.0780 | - |
29 Feb 2024 | 11.1046 | 11.1384 | 11.0747 | 11.1043 | 11.1043 | - |
28 Feb 2024 | 11.1675 | 11.1760 | 11.0855 | 11.1684 | 11.1684 | - |
27 Feb 2024 | 11.1772 | 11.1950 | 11.1412 | 11.1696 | 11.1696 | - |
26 Feb 2024 | 11.2296 | 11.2382 | 11.1757 | 11.2349 | 11.2349 | - |
23 Feb 2024 | 11.2199 | 11.2598 | 11.2067 | 11.2202 | 11.2202 | - |
22 Feb 2024 | 11.1624 | 11.2452 | 11.1495 | 11.1620 | 11.1620 | - |
21 Feb 2024 | 11.1786 | 11.1994 | 11.1493 | 11.1802 | 11.1802 | - |
20 Feb 2024 | 11.1307 | 11.1925 | 11.1169 | 11.1241 | 11.1241 | - |
19 Feb 2024 | 11.1418 | 11.1592 | 11.1320 | 11.1431 | 11.1431 | - |
16 Feb 2024 | 11.1196 | 11.1498 | 11.0927 | 11.1187 | 11.1187 | - |
15 Feb 2024 | 11.1047 | 11.1377 | 11.0670 | 11.0963 | 11.0963 | - |
14 Feb 2024 | 11.0974 | 11.1286 | 11.0700 | 11.1006 | 11.1006 | - |
13 Feb 2024 | 11.1433 | 11.1551 | 11.0933 | 11.1432 | 11.1432 | - |
12 Feb 2024 | 11.1399 | 11.1537 | 11.1093 | 11.1399 | 11.1399 | - |
09 Feb 2024 | 11.1406 | 11.1698 | 11.1153 | 11.1380 | 11.1380 | - |
08 Feb 2024 | 11.1216 | 11.1371 | 11.0696 | 11.1223 | 11.1223 | - |
07 Feb 2024 | 11.1228 | 11.1450 | 11.0959 | 11.1242 | 11.1242 | - |
06 Feb 2024 | 11.0943 | 11.1520 | 11.0624 | 11.0865 | 11.0865 | - |
05 Feb 2024 | 11.1506 | 11.1911 | 11.1125 | 11.1553 | 11.1553 | - |
02 Feb 2024 | 11.2270 | 11.2705 | 11.1477 | 11.2215 | 11.2215 | - |
01 Feb 2024 | 11.2990 | 11.3170 | 11.1909 | 11.2962 | 11.2962 | - |
31 Jan 2024 | 11.3111 | 11.3754 | 11.2494 | 11.3108 | 11.3108 | - |
30 Jan 2024 | 11.3879 | 11.4017 | 11.3021 | 11.3882 | 11.3882 | - |
29 Jan 2024 | 11.2894 | 11.3707 | 11.2882 | 11.2932 | 11.2932 | - |
26 Jan 2024 | 11.3243 | 11.3390 | 11.2914 | 11.3231 | 11.3231 | - |
25 Jan 2024 | 11.3382 | 11.3680 | 11.3160 | 11.3324 | 11.3324 | - |
24 Jan 2024 | 11.3944 | 11.3968 | 11.3051 | 11.3974 | 11.3974 | - |
23 Jan 2024 | 11.2922 | 11.4086 | 11.2837 | 11.2922 | 11.2922 | - |
22 Jan 2024 | 11.2724 | 11.3004 | 11.2361 | 11.2731 | 11.2731 | - |
19 Jan 2024 | 11.2992 | 11.3172 | 11.2499 | 11.2961 | 11.2961 | - |
18 Jan 2024 | 11.2722 | 11.3039 | 11.2450 | 11.2698 | 11.2698 | - |
17 Jan 2024 | 11.3392 | 11.3656 | 11.2714 | 11.3389 | 11.3389 | - |
16 Jan 2024 | 11.2294 | 11.3439 | 11.1836 | 11.2366 | 11.2366 | - |
15 Jan 2024 | 11.2825 | 11.2825 | 11.2261 | 11.2824 | 11.2824 | - |
12 Jan 2024 | 11.3220 | 11.3477 | 11.2686 | 11.3208 | 11.3208 | - |
11 Jan 2024 | 11.3812 | 11.4192 | 11.2878 | 11.3808 | 11.3808 | - |
10 Jan 2024 | 11.3309 | 11.3906 | 11.3309 | 11.3414 | 11.3414 | - |
09 Jan 2024 | 11.2984 | 11.3366 | 11.2597 | 11.3064 | 11.3064 | - |
08 Jan 2024 | 11.3360 | 11.3585 | 11.2649 | 11.3369 | 11.3369 | - |
05 Jan 2024 | 11.4134 | 11.4276 | 11.3266 | 11.4131 | 11.4131 | - |
04 Jan 2024 | 11.4570 | 11.4988 | 11.4141 | 11.4564 | 11.4564 | - |
03 Jan 2024 | 11.5239 | 11.5287 | 11.4157 | 11.5229 | 11.5229 | - |
02 Jan 2024 | 11.5491 | 11.5894 | 11.5099 | 11.5506 | 11.5506 | - |
01 Jan 2024 | 11.5526 | 11.5526 | 11.5526 | 11.5428 | 11.5428 | - |
29 Dec 2023 | 11.5784 | 11.6207 | 11.4625 | 11.5708 | 11.5708 | - |
28 Dec 2023 | 11.5880 | 11.6161 | 11.5172 | 11.5932 | 11.5932 | - |
27 Dec 2023 | 11.5897 | 11.6143 | 11.5611 | 11.5898 | 11.5898 | - |
26 Dec 2023 | 11.5560 | 11.5766 | 11.5159 | 11.5579 | 11.5579 | - |
25 Dec 2023 | 11.5387 | 11.5887 | 11.4829 | 11.5387 | 11.5387 | - |
22 Dec 2023 | 11.5781 | 11.5900 | 11.5228 | 11.5745 | 11.5745 | - |
21 Dec 2023 | 11.5462 | 11.5877 | 11.5103 | 11.5459 | 11.5459 | - |
20 Dec 2023 | 11.5378 | 11.5735 | 11.5151 | 11.5420 | 11.5420 | - |
19 Dec 2023 | 11.4971 | 11.5728 | 11.4949 | 11.5043 | 11.5043 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |