Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
01 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
30 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
29 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
26 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
25 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
24 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
23 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
22 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
19 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
18 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
17 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
16 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
15 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
12 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
11 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
10 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
09 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
08 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
05 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
04 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
03 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
02 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
01 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
28 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
27 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
26 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
25 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
22 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
21 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
20 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
19 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
18 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
15 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
14 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
13 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
12 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
11 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
08 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
07 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
06 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
05 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
04 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
01 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
29 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
28 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
27 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
26 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
23 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
22 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
21 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
20 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
16 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
15 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
14 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
13 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
12 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
09 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
08 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
07 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
06 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
05 Feb 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
02 Feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
01 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
31 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
30 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
29 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
26 Jan 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
25 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
24 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
23 Jan 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
22 Jan 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
19 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
18 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
17 Jan 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
16 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
12 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
11 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
10 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
09 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
08 Jan 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
05 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
04 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
03 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
02 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
29 Dec 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
28 Dec 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
27 Dec 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
26 Dec 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
22 Dec 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
21 Dec 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
20 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
20 Dec 2023 | 0.454 Dividend | |||||
19 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.75 | - |
18 Dec 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 9.73 | - |
15 Dec 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 9.72 | - |
14 Dec 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 9.71 | - |
13 Dec 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 9.58 | - |
12 Dec 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |