Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.6760 | 10.6782 | 10.6662 | 10.6746 | 10.6746 | - |
03 May 2024 | 10.6579 | 10.6721 | 10.6536 | 10.6579 | 10.6579 | - |
02 May 2024 | 10.6610 | 10.6720 | 10.5666 | 10.6610 | 10.6610 | - |
01 May 2024 | 10.6620 | 10.6620 | 10.6059 | 10.6620 | 10.6620 | - |
30 Apr 2024 | 10.6548 | 10.6678 | 10.6488 | 10.6548 | 10.6548 | - |
29 Apr 2024 | 10.5414 | 10.6610 | 10.5382 | 10.6387 | 10.6387 | - |
26 Apr 2024 | 10.6315 | 10.6471 | 10.6267 | 10.6333 | 10.6333 | - |
25 Apr 2024 | 10.6333 | 10.6439 | 10.6211 | 10.6334 | 10.6334 | - |
24 Apr 2024 | 10.6221 | 10.6318 | 10.6171 | 10.6204 | 10.6204 | - |
23 Apr 2024 | 10.6306 | 10.6311 | 10.6161 | 10.6308 | 10.6308 | - |
22 Apr 2024 | 10.5298 | 10.6400 | 10.5298 | 10.5298 | 10.5298 | - |
19 Apr 2024 | 10.6642 | 10.6847 | 10.6332 | 10.6605 | 10.6605 | - |
18 Apr 2024 | 10.6664 | 10.6671 | 10.6516 | 10.6655 | 10.6655 | - |
17 Apr 2024 | 10.6693 | 10.6831 | 10.6635 | 10.6728 | 10.6728 | - |
16 Apr 2024 | 10.6563 | 10.6786 | 10.6524 | 10.6545 | 10.6545 | - |
15 Apr 2024 | 10.5225 | 10.6603 | 10.5184 | 10.6569 | 10.6569 | - |
12 Apr 2024 | 10.6231 | 10.6608 | 10.6204 | 10.6231 | 10.6231 | - |
11 Apr 2024 | 10.6379 | 10.6389 | 10.6213 | 10.6377 | 10.6377 | - |
10 Apr 2024 | 10.6149 | 10.6374 | 10.6072 | 10.6183 | 10.6183 | - |
09 Apr 2024 | 10.6227 | 10.6294 | 10.6114 | 10.6227 | 10.6227 | - |
08 Apr 2024 | 10.5158 | 10.6326 | 10.5158 | 10.5158 | 10.5158 | - |
05 Apr 2024 | 10.6475 | 10.6537 | 10.6244 | 10.6448 | 10.6448 | - |
04 Apr 2024 | 10.6475 | 10.6580 | 10.6371 | 10.6212 | 10.6212 | - |
03 Apr 2024 | 10.6354 | 10.6648 | 10.6354 | 10.6357 | 10.6357 | - |
02 Apr 2024 | 10.5275 | 10.6491 | 10.5275 | 10.5275 | 10.5275 | - |
01 Apr 2024 | 10.5275 | 10.5275 | 10.5275 | 10.6196 | 10.6196 | - |
29 Mar 2024 | 10.6440 | 10.6444 | 10.5306 | 10.6440 | 10.6440 | - |
28 Mar 2024 | 10.6464 | 10.6534 | 10.6379 | 10.6464 | 10.6464 | - |
27 Mar 2024 | 10.6432 | 10.6601 | 10.6315 | 10.6327 | 10.6327 | - |
26 Mar 2024 | 10.6570 | 10.6655 | 10.6347 | 10.6570 | 10.6570 | - |
25 Mar 2024 | 10.6643 | 10.6661 | 10.6505 | 10.6809 | 10.6809 | - |
22 Mar 2024 | 10.6342 | 10.6962 | 10.6290 | 10.6351 | 10.6351 | - |
21 Mar 2024 | 10.6023 | 10.6307 | 10.6019 | 10.6024 | 10.6024 | - |
20 Mar 2024 | 10.6032 | 10.6277 | 10.5942 | 10.6062 | 10.6062 | - |
19 Mar 2024 | 10.5884 | 10.6075 | 10.5884 | 10.5830 | 10.5830 | - |
18 Mar 2024 | 10.4818 | 10.5955 | 10.4818 | 10.4818 | 10.4818 | - |
15 Mar 2024 | 10.5892 | 10.5990 | 10.5800 | 10.5916 | 10.5916 | - |
14 Mar 2024 | 10.5795 | 10.5942 | 10.5766 | 10.5800 | 10.5800 | - |
13 Mar 2024 | 10.5716 | 10.5887 | 10.5677 | 10.5716 | 10.5716 | - |
12 Mar 2024 | 10.5741 | 10.5837 | 10.5667 | 10.5741 | 10.5741 | - |
11 Mar 2024 | 10.4501 | 10.5782 | 10.4501 | 10.5708 | 10.5708 | - |
08 Mar 2024 | 10.5793 | 10.5799 | 10.5594 | 10.5776 | 10.5776 | - |
07 Mar 2024 | 10.5819 | 10.5868 | 10.5583 | 10.5865 | 10.5865 | - |
06 Mar 2024 | 10.5855 | 10.5983 | 10.5718 | 10.5855 | 10.5855 | - |
05 Mar 2024 | 10.5867 | 10.5895 | 10.5321 | 10.5867 | 10.5867 | - |
04 Mar 2024 | 10.4511 | 10.5895 | 10.4511 | 10.5710 | 10.5710 | - |
01 Mar 2024 | 10.5845 | 10.5848 | 10.5719 | 10.5844 | 10.5844 | - |
29 Feb 2024 | 10.5819 | 10.5880 | 10.5752 | 10.5814 | 10.5814 | - |
28 Feb 2024 | 10.5858 | 10.5890 | 10.5772 | 10.5883 | 10.5883 | - |
27 Feb 2024 | 10.5771 | 10.5879 | 10.5744 | 10.5771 | 10.5771 | - |
26 Feb 2024 | 10.5165 | 10.5866 | 10.5165 | 10.5835 | 10.5835 | - |
23 Feb 2024 | 10.5829 | 10.5929 | 10.5775 | 10.5839 | 10.5839 | - |
22 Feb 2024 | 10.5970 | 10.5986 | 10.5788 | 10.5973 | 10.5973 | - |
21 Feb 2024 | 10.5814 | 10.5972 | 10.5783 | 10.5869 | 10.5869 | - |
20 Feb 2024 | 10.6080 | 10.6084 | 10.5875 | 10.6084 | 10.6084 | - |
19 Feb 2024 | 10.4914 | 10.6099 | 10.4914 | 10.6018 | 10.6018 | - |
16 Feb 2024 | 10.6059 | 10.6072 | 10.5994 | 10.6057 | 10.6057 | - |
15 Feb 2024 | 10.6053 | 10.6125 | 10.6034 | 10.6118 | 10.6118 | - |
14 Feb 2024 | 10.6089 | 10.6258 | 10.6063 | 10.6089 | 10.6089 | - |
13 Feb 2024 | 10.6132 | 10.6196 | 10.6034 | 10.6046 | 10.6046 | - |
12 Feb 2024 | 10.4714 | 10.6080 | 10.4714 | 10.6053 | 10.6053 | - |
09 Feb 2024 | 10.5916 | 10.6102 | 10.5911 | 10.5910 | 10.5910 | - |
08 Feb 2024 | 10.6110 | 10.6123 | 10.5904 | 10.6106 | 10.6106 | - |
07 Feb 2024 | 10.6098 | 10.6152 | 10.5952 | 10.6098 | 10.6098 | - |
06 Feb 2024 | 10.6074 | 10.6106 | 10.5990 | 10.6074 | 10.6074 | - |
05 Feb 2024 | 10.5769 | 10.6130 | 10.5769 | 10.5769 | 10.5769 | - |
02 Feb 2024 | 10.5933 | 10.6083 | 10.5825 | 10.5935 | 10.5935 | - |
01 Feb 2024 | 10.6108 | 10.6201 | 10.5963 | 10.6111 | 10.6111 | - |
31 Jan 2024 | 10.6233 | 10.6238 | 10.6055 | 10.6233 | 10.6233 | - |
30 Jan 2024 | 10.6355 | 10.6370 | 10.6192 | 10.6344 | 10.6344 | - |
29 Jan 2024 | 10.5361 | 10.6359 | 10.5361 | 10.6254 | 10.6254 | - |
26 Jan 2024 | 10.6247 | 10.6319 | 10.6179 | 10.6250 | 10.6250 | - |
25 Jan 2024 | 10.6199 | 10.6266 | 10.6165 | 10.6194 | 10.6194 | - |
24 Jan 2024 | 10.6278 | 10.6308 | 10.6156 | 10.6303 | 10.6303 | - |
23 Jan 2024 | 10.6214 | 10.6230 | 10.6100 | 10.6205 | 10.6205 | - |
22 Jan 2024 | 10.4981 | 10.6312 | 10.4927 | 10.4981 | 10.4981 | - |
19 Jan 2024 | 10.6231 | 10.6258 | 10.6106 | 10.6238 | 10.6238 | - |
18 Jan 2024 | 10.6102 | 10.6287 | 10.6086 | 10.6211 | 10.6211 | - |
17 Jan 2024 | 10.6089 | 10.6294 | 10.5989 | 10.6089 | 10.6089 | - |
16 Jan 2024 | 10.5851 | 10.6180 | 10.5782 | 10.5855 | 10.5855 | - |
15 Jan 2024 | 10.4888 | 10.5902 | 10.4888 | 10.5859 | 10.5859 | - |
12 Jan 2024 | 10.6180 | 10.6213 | 10.5742 | 10.6174 | 10.6174 | - |
11 Jan 2024 | 10.6078 | 10.6214 | 10.5759 | 10.6085 | 10.6085 | - |
10 Jan 2024 | 10.6325 | 10.6325 | 10.6000 | 10.6276 | 10.6276 | - |
09 Jan 2024 | 10.6294 | 10.6346 | 10.6206 | 10.6290 | 10.6290 | - |
08 Jan 2024 | 10.5275 | 10.6436 | 10.5091 | 10.4984 | 10.4984 | - |
05 Jan 2024 | 10.6509 | 10.6557 | 10.6301 | 10.6497 | 10.6497 | - |
04 Jan 2024 | 10.6596 | 10.6654 | 10.6470 | 10.6658 | 10.6658 | - |
03 Jan 2024 | 10.6479 | 10.6625 | 10.6439 | 10.6478 | 10.6478 | - |
02 Jan 2024 | 10.5720 | 10.6584 | 10.5720 | 10.5720 | 10.5720 | - |
01 Jan 2024 | 10.5721 | 10.5721 | 10.5328 | 10.6492 | 10.6492 | - |
29 Dec 2023 | 10.6353 | 10.6529 | 10.6263 | 10.6313 | 10.6313 | - |
28 Dec 2023 | 10.6521 | 10.6543 | 10.6304 | 10.6526 | 10.6526 | - |
27 Dec 2023 | 10.5427 | 10.6631 | 10.5427 | 10.5427 | 10.5427 | - |
26 Dec 2023 | 10.5426 | 10.6408 | 10.5426 | 10.5426 | 10.5426 | - |
25 Dec 2023 | 10.5426 | 10.6188 | 10.5426 | 10.5426 | 10.5426 | - |
22 Dec 2023 | 10.6239 | 10.6560 | 10.6239 | 10.6241 | 10.6241 | - |
21 Dec 2023 | 10.6446 | 10.6615 | 10.6414 | 10.6446 | 10.6446 | - |
20 Dec 2023 | 10.6427 | 10.6552 | 10.6284 | 10.6427 | 10.6427 | - |
19 Dec 2023 | 10.6478 | 10.6652 | 10.6400 | 10.6371 | 10.6371 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |