Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1,000 |
07 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
06 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
03 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
02 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
30 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
29 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
26 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
25 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
24 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
23 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
22 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
19 Apr 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
18 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
17 Apr 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
16 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
15 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
12 Apr 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
11 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
10 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
09 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
08 Apr 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
05 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
04 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
03 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
02 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
28 Mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
27 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
26 Mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
25 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
22 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
21 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
20 Mar 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
19 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
18 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
15 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
14 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
13 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
12 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
11 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
08 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
07 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
06 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
05 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
04 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
01 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
29 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
28 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
27 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
26 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
23 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
22 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
21 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
20 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
19 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
16 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
15 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
14 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
13 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
12 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
09 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
08 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
07 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
06 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
05 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
02 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
01 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
31 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
30 Jan 2024 | 13.07 | 13.07 | 12.97 | 12.97 | 12.97 | 1,000 |
29 Jan 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
26 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
25 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
24 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
23 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
22 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
19 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
18 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
17 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
16 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
15 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
12 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
11 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
10 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
09 Jan 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
08 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
05 Jan 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
04 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
03 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
02 Jan 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
29 Dec 2023 | 11.55 | 11.55 | 11.53 | 11.53 | 11.53 | - |
28 Dec 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
27 Dec 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
22 Dec 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
21 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
20 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
19 Dec 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
18 Dec 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
15 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
14 Dec 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
13 Dec 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |