Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 10.49 | 10.57 | 10.48 | 10.49 | 10.49 | 100 |
10 May 2024 | 10.49 | 10.50 | 10.36 | 10.50 | 10.50 | - |
09 May 2024 | 10.11 | 10.48 | 10.11 | 10.43 | 10.43 | - |
08 May 2024 | 10.02 | 10.22 | 10.02 | 10.18 | 10.18 | - |
07 May 2024 | 10.00 | 10.13 | 10.00 | 10.10 | 10.10 | - |
06 May 2024 | 10.11 | 10.13 | 10.06 | 10.06 | 10.06 | - |
03 May 2024 | 10.32 | 10.36 | 10.23 | 10.36 | 10.36 | - |
02 May 2024 | 10.26 | 10.34 | 10.15 | 10.15 | 10.15 | - |
30 Apr 2024 | 9.04 | 10.35 | 9.01 | 10.02 | 10.02 | - |
29 Apr 2024 | 8.54 | 8.67 | 8.53 | 8.67 | 8.67 | - |
26 Apr 2024 | 8.48 | 8.71 | 8.48 | 8.64 | 8.64 | - |
25 Apr 2024 | 8.72 | 8.74 | 8.49 | 8.49 | 8.49 | - |
24 Apr 2024 | 8.90 | 8.90 | 8.79 | 8.79 | 8.79 | - |
23 Apr 2024 | 9.04 | 9.04 | 9.00 | 9.03 | 9.03 | - |
22 Apr 2024 | 9.04 | 9.06 | 8.99 | 9.02 | 9.02 | - |
19 Apr 2024 | 9.26 | 9.28 | 9.12 | 9.12 | 9.12 | - |
18 Apr 2024 | 9.34 | 9.37 | 9.33 | 9.33 | 9.33 | - |
17 Apr 2024 | 9.56 | 9.61 | 9.53 | 9.53 | 9.53 | - |
16 Apr 2024 | 9.65 | 9.66 | 9.54 | 9.54 | 9.54 | - |
15 Apr 2024 | 9.87 | 9.87 | 9.73 | 9.73 | 9.73 | - |
12 Apr 2024 | 10.20 | 10.26 | 9.89 | 9.89 | 9.89 | - |
11 Apr 2024 | 10.10 | 10.19 | 10.02 | 10.19 | 10.19 | - |
10 Apr 2024 | 10.27 | 10.28 | 10.21 | 10.28 | 10.28 | - |
09 Apr 2024 | 10.99 | 11.03 | 10.24 | 10.24 | 10.24 | - |
08 Apr 2024 | 11.84 | 12.02 | 11.84 | 11.99 | 11.99 | - |
05 Apr 2024 | 11.96 | 11.96 | 11.84 | 11.89 | 11.89 | - |
04 Apr 2024 | 12.19 | 12.27 | 12.13 | 12.13 | 12.13 | - |
03 Apr 2024 | 11.87 | 12.18 | 11.87 | 12.18 | 12.18 | - |
02 Apr 2024 | 12.07 | 12.07 | 12.02 | 12.02 | 12.02 | - |
28 Mar 2024 | 12.41 | 12.45 | 12.38 | 12.38 | 12.38 | - |
27 Mar 2024 | 12.05 | 12.47 | 12.05 | 12.41 | 12.41 | - |
26 Mar 2024 | 11.86 | 12.26 | 11.86 | 12.26 | 12.26 | - |
25 Mar 2024 | 12.13 | 12.14 | 11.98 | 11.98 | 11.98 | - |
22 Mar 2024 | 12.20 | 12.23 | 12.17 | 12.17 | 12.17 | - |
21 Mar 2024 | 11.78 | 12.42 | 11.78 | 12.42 | 12.42 | - |
20 Mar 2024 | 11.55 | 11.57 | 11.50 | 11.56 | 11.56 | - |
19 Mar 2024 | 11.35 | 11.59 | 11.35 | 11.51 | 11.51 | - |
18 Mar 2024 | 11.45 | 11.45 | 11.36 | 11.37 | 11.37 | - |
15 Mar 2024 | 11.74 | 11.77 | 11.48 | 11.48 | 11.48 | - |
14 Mar 2024 | 11.77 | 11.83 | 11.77 | 11.83 | 11.83 | - |
13 Mar 2024 | 11.80 | 11.81 | 11.69 | 11.76 | 11.76 | - |
12 Mar 2024 | 11.85 | 12.05 | 11.82 | 11.85 | 11.85 | - |
11 Mar 2024 | 11.83 | 11.91 | 11.81 | 11.91 | 11.91 | - |
08 Mar 2024 | 11.72 | 11.95 | 11.72 | 11.95 | 11.95 | - |
07 Mar 2024 | 11.80 | 11.86 | 11.75 | 11.86 | 11.86 | - |
06 Mar 2024 | 11.85 | 11.92 | 11.84 | 11.84 | 11.84 | - |
05 Mar 2024 | 11.95 | 12.03 | 11.85 | 12.03 | 12.03 | - |
04 Mar 2024 | 12.22 | 12.22 | 12.06 | 12.07 | 12.07 | - |
01 Mar 2024 | 12.07 | 12.38 | 12.04 | 12.29 | 12.29 | - |
29 Feb 2024 | 11.81 | 12.07 | 11.77 | 12.07 | 12.07 | - |
28 Feb 2024 | 12.05 | 12.05 | 11.94 | 11.94 | 11.94 | - |
27 Feb 2024 | 12.16 | 12.18 | 12.10 | 12.10 | 12.10 | - |
26 Feb 2024 | 12.14 | 12.26 | 12.12 | 12.26 | 12.26 | - |
23 Feb 2024 | 12.32 | 12.32 | 12.23 | 12.30 | 12.30 | - |
22 Feb 2024 | 12.28 | 12.43 | 12.28 | 12.28 | 12.28 | - |
21 Feb 2024 | 12.34 | 12.34 | 12.24 | 12.24 | 12.24 | - |
20 Feb 2024 | 12.57 | 12.57 | 12.42 | 12.42 | 12.42 | - |
19 Feb 2024 | 12.60 | 12.60 | 12.58 | 12.58 | 12.58 | - |
16 Feb 2024 | 12.59 | 12.67 | 12.59 | 12.67 | 12.67 | - |
15 Feb 2024 | 13.01 | 13.02 | 12.60 | 12.60 | 12.60 | - |
14 Feb 2024 | 12.26 | 13.06 | 12.26 | 13.06 | 13.06 | - |
13 Feb 2024 | 12.93 | 12.93 | 12.42 | 12.42 | 12.42 | - |
12 Feb 2024 | 12.59 | 12.93 | 12.59 | 12.93 | 12.93 | - |
09 Feb 2024 | 11.96 | 12.47 | 11.96 | 12.47 | 12.47 | - |
08 Feb 2024 | 11.91 | 12.23 | 11.91 | 12.02 | 12.02 | - |
07 Feb 2024 | 12.10 | 12.39 | 12.02 | 12.02 | 12.02 | - |
06 Feb 2024 | 11.76 | 12.17 | 11.76 | 12.17 | 12.17 | - |
05 Feb 2024 | 12.08 | 12.14 | 12.05 | 12.05 | 12.05 | - |
02 Feb 2024 | 11.49 | 11.95 | 11.48 | 11.95 | 11.95 | - |
01 Feb 2024 | 10.75 | 11.48 | 10.75 | 11.48 | 11.48 | - |
31 Jan 2024 | 10.88 | 10.90 | 10.60 | 10.60 | 10.60 | - |
30 Jan 2024 | 10.18 | 10.99 | 10.10 | 10.99 | 10.99 | - |
29 Jan 2024 | 10.31 | 10.68 | 10.31 | 10.68 | 10.68 | - |
26 Jan 2024 | 10.20 | 10.35 | 10.19 | 10.33 | 10.33 | - |
25 Jan 2024 | 10.56 | 10.56 | 10.39 | 10.39 | 10.39 | - |
24 Jan 2024 | 10.60 | 10.61 | 10.56 | 10.57 | 10.57 | - |
23 Jan 2024 | 10.60 | 10.80 | 10.59 | 10.59 | 10.59 | - |
22 Jan 2024 | 10.44 | 10.47 | 10.40 | 10.47 | 10.47 | - |
19 Jan 2024 | 10.79 | 10.81 | 10.60 | 10.60 | 10.60 | - |
18 Jan 2024 | 10.85 | 10.94 | 10.78 | 10.78 | 10.78 | - |
17 Jan 2024 | 10.90 | 10.93 | 10.82 | 10.93 | 10.93 | - |
16 Jan 2024 | 11.02 | 11.05 | 11.00 | 11.00 | 11.00 | - |
15 Jan 2024 | 11.02 | 11.03 | 11.02 | 11.02 | 11.02 | - |
12 Jan 2024 | 11.06 | 11.15 | 11.06 | 11.13 | 11.13 | - |
11 Jan 2024 | 11.27 | 11.27 | 11.03 | 11.03 | 11.03 | - |
10 Jan 2024 | 11.57 | 11.57 | 11.35 | 11.35 | 11.35 | - |
09 Jan 2024 | 11.53 | 11.57 | 11.52 | 11.53 | 11.53 | - |
08 Jan 2024 | 11.31 | 11.53 | 11.31 | 11.53 | 11.53 | - |
05 Jan 2024 | 11.35 | 11.36 | 11.34 | 11.34 | 11.34 | - |
04 Jan 2024 | 10.98 | 11.28 | 10.97 | 11.28 | 11.28 | - |
03 Jan 2024 | 11.93 | 11.94 | 10.69 | 10.69 | 10.69 | - |
02 Jan 2024 | 11.73 | 12.03 | 11.73 | 12.03 | 12.03 | - |
29 Dec 2023 | 11.60 | 11.61 | 11.59 | 11.60 | 11.60 | - |
28 Dec 2023 | 11.21 | 11.60 | 11.19 | 11.60 | 11.60 | - |
27 Dec 2023 | 11.25 | 11.48 | 11.23 | 11.48 | 11.48 | - |
22 Dec 2023 | 11.05 | 11.14 | 11.03 | 11.14 | 11.14 | - |
21 Dec 2023 | 10.81 | 11.07 | 10.81 | 10.92 | 10.92 | - |
20 Dec 2023 | 10.36 | 10.95 | 10.35 | 10.95 | 10.95 | - |
19 Dec 2023 | 10.05 | 10.18 | 10.05 | 10.18 | 10.18 | - |
18 Dec 2023 | 10.00 | 10.14 | 9.93 | 10.14 | 10.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |