Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
02 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
30 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
29 Apr 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
26 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
25 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
24 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
23 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
22 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
19 Apr 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
18 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
17 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
16 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
15 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
12 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
11 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
10 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
09 Apr 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
08 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
05 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
04 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
03 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
02 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
28 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
27 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
26 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
25 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
22 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
21 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
20 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
19 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
18 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
15 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
14 Mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
13 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
12 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
11 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
08 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
07 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
06 Mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
05 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
04 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
01 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
29 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
28 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
26 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
23 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
22 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
21 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
20 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
19 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
16 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
15 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
14 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
13 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
12 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
09 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
08 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
07 Feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
06 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
05 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
02 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
01 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
31 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
30 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
29 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
26 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
25 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
24 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
23 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
22 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
19 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
18 Jan 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
17 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
16 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
15 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
12 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
11 Jan 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
10 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
09 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
08 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
05 Jan 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
04 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
03 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
02 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
29 Dec 2023 | 12.02 | 12.30 | 12.02 | 12.28 | 12.28 | - |
28 Dec 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
27 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
22 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
21 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
20 Dec 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
19 Dec 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
18 Dec 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
15 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
14 Dec 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
13 Dec 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
12 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
11 Dec 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
08 Dec 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |