Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
01 May 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
30 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
29 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
26 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
25 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
24 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
23 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
22 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
19 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
18 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
17 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
16 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
15 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
12 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
11 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
10 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
09 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
08 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
05 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
04 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
03 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
02 Apr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
01 Apr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
28 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
27 Mar 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
26 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
25 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
22 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
21 Mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
20 Mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
19 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
18 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
15 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
14 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
13 Mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
12 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
11 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
08 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
07 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
06 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
05 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
04 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
01 Mar 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
29 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
28 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
27 Feb 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
26 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
23 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
22 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
21 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
20 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
16 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
15 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
14 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
13 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
12 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
09 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
08 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
07 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
06 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
05 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
02 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
01 Feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
31 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
30 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
29 Jan 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
26 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
25 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
24 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
23 Jan 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
22 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
19 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
18 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
17 Jan 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
16 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
12 Jan 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
11 Jan 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
10 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
09 Jan 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
08 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
05 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
04 Jan 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
03 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
02 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
29 Dec 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
28 Dec 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
27 Dec 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
26 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
22 Dec 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
21 Dec 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
20 Dec 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
20 Dec 2023 | 0.01 Dividend | |||||
19 Dec 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.86 | - |
18 Dec 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.60 | - |
15 Dec 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.55 | - |
14 Dec 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.64 | - |
13 Dec 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.48 | - |
12 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |