Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.7980 | 10.8510 | 10.7920 | 10.8090 | 10.8090 | - |
03 May 2024 | 10.4858 | 10.4964 | 10.4858 | 10.4858 | 10.4858 | - |
02 May 2024 | 10.4592 | 10.4858 | 10.4592 | 10.4592 | 10.4592 | - |
01 May 2024 | 10.5047 | 10.5047 | 10.4592 | 10.5047 | 10.5047 | - |
30 Apr 2024 | 10.5071 | 10.5071 | 10.5047 | 10.5071 | 10.5071 | - |
29 Apr 2024 | 10.4965 | 10.5071 | 10.4965 | 10.4965 | 10.4965 | - |
26 Apr 2024 | 10.5134 | 10.5134 | 10.4965 | 10.5134 | 10.5134 | - |
25 Apr 2024 | 10.5061 | 10.5134 | 10.5061 | 10.5061 | 10.5061 | - |
24 Apr 2024 | 10.4697 | 10.5061 | 10.4697 | 10.4697 | 10.4697 | - |
23 Apr 2024 | 10.4605 | 10.4697 | 10.4605 | 10.4605 | 10.4605 | - |
22 Apr 2024 | 10.4462 | 10.4605 | 10.4462 | 10.4462 | 10.4462 | - |
19 Apr 2024 | 10.4765 | 10.4765 | 10.4462 | 10.4765 | 10.4765 | - |
18 Apr 2024 | 10.4592 | 10.4765 | 10.4592 | 10.4592 | 10.4592 | - |
17 Apr 2024 | 10.4680 | 10.4680 | 10.4592 | 10.4680 | 10.4680 | - |
16 Apr 2024 | 10.4479 | 10.4680 | 10.4479 | 10.4479 | 10.4479 | - |
15 Apr 2024 | 10.3654 | 10.4479 | 10.3654 | 10.3654 | 10.3654 | - |
12 Apr 2024 | 10.4454 | 10.4454 | 10.3654 | 10.4454 | 10.4454 | - |
11 Apr 2024 | 10.5702 | 10.5702 | 10.4454 | 10.5648 | 10.5648 | - |
10 Apr 2024 | 10.5648 | 10.5648 | 10.5648 | 10.5648 | 10.5648 | - |
09 Apr 2024 | 10.5181 | 10.5648 | 10.5181 | 10.5181 | 10.5181 | - |
08 Apr 2024 | 10.5835 | 10.5835 | 10.5181 | 10.5835 | 10.5835 | - |
05 Apr 2024 | 10.5977 | 10.5977 | 10.5835 | 10.5977 | 10.5977 | - |
04 Apr 2024 | 10.5421 | 10.5977 | 10.5421 | 10.5421 | 10.5421 | - |
03 Apr 2024 | 10.4948 | 10.5421 | 10.4948 | 10.4948 | 10.4948 | - |
02 Apr 2024 | 10.4948 | 10.4948 | 10.4948 | 10.5482 | 10.5482 | - |
01 Apr 2024 | 10.5482 | 10.5482 | 10.5482 | 10.5482 | 10.5482 | - |
29 Mar 2024 | 10.5870 | 10.5870 | 10.5482 | 10.5870 | 10.5870 | - |
28 Mar 2024 | 10.6227 | 10.6227 | 10.5870 | 10.6227 | 10.6227 | - |
27 Mar 2024 | 10.6061 | 10.6227 | 10.6061 | 10.6061 | 10.6061 | - |
26 Mar 2024 | 10.5709 | 10.6061 | 10.5709 | 10.5709 | 10.5709 | - |
25 Mar 2024 | 10.5833 | 10.5833 | 10.5709 | 10.5833 | 10.5833 | - |
22 Mar 2024 | 10.5833 | 10.5833 | 10.5833 | 10.6159 | 10.6159 | - |
21 Mar 2024 | 10.5555 | 10.6159 | 10.5555 | 10.5555 | 10.5555 | - |
20 Mar 2024 | 10.5600 | 10.5600 | 10.5555 | 10.5600 | 10.5600 | - |
19 Mar 2024 | 10.6158 | 10.6158 | 10.5600 | 10.6158 | 10.6158 | - |
18 Mar 2024 | 10.5798 | 10.6158 | 10.5798 | 10.5798 | 10.5798 | - |
15 Mar 2024 | 10.6294 | 10.6294 | 10.5798 | 10.6294 | 10.6294 | - |
14 Mar 2024 | 10.6294 | 10.6294 | 10.6294 | 10.6252 | 10.6252 | - |
13 Mar 2024 | 10.6340 | 10.6340 | 10.6252 | 10.6340 | 10.6340 | - |
12 Mar 2024 | 10.6345 | 10.6345 | 10.6340 | 10.6345 | 10.6345 | - |
11 Mar 2024 | 10.6192 | 10.6345 | 10.6192 | 10.6192 | 10.6192 | - |
08 Mar 2024 | 10.5638 | 10.6192 | 10.5638 | 10.5638 | 10.5638 | - |
07 Mar 2024 | 10.5619 | 10.5638 | 10.5619 | 10.5619 | 10.5619 | - |
06 Mar 2024 | 10.5753 | 10.5753 | 10.5619 | 10.5753 | 10.5753 | - |
05 Mar 2024 | 10.6045 | 10.6045 | 10.5753 | 10.6045 | 10.6045 | - |
04 Mar 2024 | 10.5545 | 10.6045 | 10.5545 | 10.5545 | 10.5545 | - |
01 Mar 2024 | 10.6091 | 10.6091 | 10.5545 | 10.6091 | 10.6091 | - |
29 Feb 2024 | 10.6257 | 10.6257 | 10.6091 | 10.6257 | 10.6257 | - |
28 Feb 2024 | 10.5918 | 10.6257 | 10.5918 | 10.5918 | 10.5918 | - |
27 Feb 2024 | 10.5735 | 10.5918 | 10.5735 | 10.5735 | 10.5735 | - |
26 Feb 2024 | 10.5735 | 10.5735 | 10.5735 | 10.5297 | 10.5297 | - |
23 Feb 2024 | 10.5598 | 10.5598 | 10.5297 | 10.5598 | 10.5598 | - |
22 Feb 2024 | 10.5638 | 10.5638 | 10.5598 | 10.5638 | 10.5638 | - |
21 Feb 2024 | 10.5399 | 10.5638 | 10.5399 | 10.5399 | 10.5399 | - |
20 Feb 2024 | 10.5282 | 10.5399 | 10.5282 | 10.5282 | 10.5282 | - |
19 Feb 2024 | 10.5053 | 10.5282 | 10.5053 | 10.5053 | 10.5053 | - |
16 Feb 2024 | 10.4689 | 10.5053 | 10.4689 | 10.4689 | 10.4689 | - |
15 Feb 2024 | 10.4555 | 10.4689 | 10.4555 | 10.4555 | 10.4555 | - |
14 Feb 2024 | 10.4837 | 10.4837 | 10.4555 | 10.4837 | 10.4837 | - |
13 Feb 2024 | 10.4659 | 10.4837 | 10.4659 | 10.4659 | 10.4659 | - |
12 Feb 2024 | 10.4605 | 10.4659 | 10.4605 | 10.4605 | 10.4605 | - |
09 Feb 2024 | 10.4792 | 10.4792 | 10.4605 | 10.4792 | 10.4792 | - |
08 Feb 2024 | 10.5135 | 10.5135 | 10.4792 | 10.5135 | 10.5135 | - |
07 Feb 2024 | 10.4838 | 10.5135 | 10.4838 | 10.4838 | 10.4838 | - |
06 Feb 2024 | 10.4810 | 10.4838 | 10.4810 | 10.4810 | 10.4810 | - |
05 Feb 2024 | 10.5284 | 10.5284 | 10.4810 | 10.5284 | 10.5284 | - |
02 Feb 2024 | 10.5095 | 10.5284 | 10.5095 | 10.5095 | 10.5095 | - |
01 Feb 2024 | 10.5270 | 10.5270 | 10.5095 | 10.5270 | 10.5270 | - |
31 Jan 2024 | 10.5256 | 10.5270 | 10.5256 | 10.5256 | 10.5256 | - |
30 Jan 2024 | 10.5069 | 10.5256 | 10.5069 | 10.5069 | 10.5069 | - |
29 Jan 2024 | 10.4878 | 10.5069 | 10.4878 | 10.4878 | 10.4878 | - |
26 Jan 2024 | 10.4959 | 10.4959 | 10.4878 | 10.4959 | 10.4959 | - |
25 Jan 2024 | 10.5189 | 10.5189 | 10.4959 | 10.5189 | 10.5189 | - |
24 Jan 2024 | 10.4865 | 10.5189 | 10.4865 | 10.4865 | 10.4865 | - |
23 Jan 2024 | 10.4945 | 10.4945 | 10.4865 | 10.4945 | 10.4945 | - |
22 Jan 2024 | 10.4900 | 10.4945 | 10.4900 | 10.4900 | 10.4900 | - |
19 Jan 2024 | 10.5116 | 10.5116 | 10.4900 | 10.5116 | 10.5116 | - |
18 Jan 2024 | 10.5260 | 10.5260 | 10.5116 | 10.5260 | 10.5260 | - |
17 Jan 2024 | 10.5294 | 10.5294 | 10.5260 | 10.5294 | 10.5294 | - |
16 Jan 2024 | 10.5565 | 10.5565 | 10.5294 | 10.5565 | 10.5565 | - |
15 Jan 2024 | 10.5668 | 10.5668 | 10.5565 | 10.5668 | 10.5668 | - |
12 Jan 2024 | 10.5747 | 10.5747 | 10.5668 | 10.5747 | 10.5747 | - |
11 Jan 2024 | 10.5680 | 10.5747 | 10.5680 | 10.5680 | 10.5680 | - |
10 Jan 2024 | 10.5440 | 10.5680 | 10.5440 | 10.5440 | 10.5440 | - |
09 Jan 2024 | 10.5315 | 10.5440 | 10.5315 | 10.5315 | 10.5315 | - |
08 Jan 2024 | 10.5168 | 10.5315 | 10.5168 | 10.5168 | 10.5168 | - |
05 Jan 2024 | 10.4668 | 10.5168 | 10.4668 | 10.4668 | 10.4668 | - |
04 Jan 2024 | 10.5028 | 10.5028 | 10.4668 | 10.5028 | 10.5028 | - |
03 Jan 2024 | 10.5414 | 10.5414 | 10.5028 | 10.5414 | 10.5414 | - |
02 Jan 2024 | 10.5414 | 10.5414 | 10.5414 | 10.6237 | 10.6237 | - |
01 Jan 2024 | 10.6237 | 10.6237 | 10.6237 | 10.6237 | 10.6237 | - |
29 Dec 2023 | 10.6262 | 10.6262 | 10.6237 | 10.6262 | 10.6262 | - |
28 Dec 2023 | 10.5391 | 10.6262 | 10.5391 | 10.5391 | 10.5391 | - |
27 Dec 2023 | 10.5391 | 10.5391 | 10.5391 | 10.5617 | 10.5617 | - |
26 Dec 2023 | 10.5617 | 10.5617 | 10.5617 | 10.5617 | 10.5617 | - |
25 Dec 2023 | 10.5617 | 10.5617 | 10.5617 | 10.5617 | 10.5617 | - |
22 Dec 2023 | 10.6134 | 10.6134 | 10.5617 | 10.6134 | 10.6134 | - |
21 Dec 2023 | 10.6501 | 10.6501 | 10.6134 | 10.6501 | 10.6501 | - |
20 Dec 2023 | 10.7109 | 10.7109 | 10.6501 | 10.7109 | 10.7109 | - |
19 Dec 2023 | 10.6949 | 10.7109 | 10.6949 | 10.6949 | 10.6949 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |