Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 11.6434 | 11.6434 | 11.6434 | 11.6434 | 11.6434 | - |
17 May 2024 | 11.6408 | 11.6744 | 11.6302 | 11.6408 | 11.6408 | - |
16 May 2024 | 11.5960 | 11.6463 | 11.5846 | 11.5960 | 11.5960 | - |
15 May 2024 | 11.6723 | 11.6969 | 11.6081 | 11.6723 | 11.6723 | - |
14 May 2024 | 11.6947 | 11.7378 | 11.6613 | 11.6947 | 11.6947 | - |
13 May 2024 | 11.6800 | 11.7123 | 11.6694 | 11.6800 | 11.6800 | - |
10 May 2024 | 11.6875 | 11.7127 | 11.6632 | 11.6875 | 11.6875 | - |
09 May 2024 | 11.7215 | 11.7346 | 11.6870 | 11.7215 | 11.7215 | - |
08 May 2024 | 11.6812 | 11.7534 | 11.6458 | 11.6812 | 11.6812 | - |
07 May 2024 | 11.6385 | 11.6885 | 11.6272 | 11.6385 | 11.6385 | - |
06 May 2024 | 11.6385 | 11.6717 | 11.6052 | 11.6385 | 11.6385 | - |
03 May 2024 | 11.6507 | 11.6608 | 11.6003 | 11.6507 | 11.6507 | - |
02 May 2024 | 11.6918 | 11.7058 | 11.6602 | 11.6918 | 11.6918 | - |
01 May 2024 | 11.7514 | 11.7676 | 11.7096 | 11.7514 | 11.7514 | - |
30 Apr 2024 | 11.7141 | 11.7697 | 11.7112 | 11.7141 | 11.7141 | - |
29 Apr 2024 | 11.6955 | 11.7222 | 11.6402 | 11.6955 | 11.6955 | - |
26 Apr 2024 | 11.6728 | 11.7082 | 11.6451 | 11.6728 | 11.6728 | - |
25 Apr 2024 | 11.6397 | 11.7259 | 11.6086 | 11.6397 | 11.6397 | - |
24 Apr 2024 | 11.5674 | 11.6457 | 11.5496 | 11.5674 | 11.5674 | - |
23 Apr 2024 | 11.5931 | 11.6155 | 11.5738 | 11.5931 | 11.5931 | - |
22 Apr 2024 | 11.6423 | 11.6505 | 11.5954 | 11.6431 | 11.6431 | - |
19 Apr 2024 | 11.6781 | 11.7081 | 11.6218 | 11.6781 | 11.6781 | - |
18 Apr 2024 | 11.6724 | 11.6811 | 11.6097 | 11.6724 | 11.6724 | - |
17 Apr 2024 | 11.6127 | 11.7028 | 11.5984 | 11.6127 | 11.6127 | - |
16 Apr 2024 | 11.5613 | 11.6467 | 11.5469 | 11.5613 | 11.5613 | - |
15 Apr 2024 | 11.5618 | 11.5959 | 11.5424 | 11.5618 | 11.5618 | - |
12 Apr 2024 | 11.5014 | 11.6138 | 11.4640 | 11.5014 | 11.5014 | - |
11 Apr 2024 | 11.5179 | 11.5450 | 11.3980 | 11.5179 | 11.5179 | - |
10 Apr 2024 | 11.4488 | 11.5363 | 11.4351 | 11.4488 | 11.4488 | - |
09 Apr 2024 | 11.4656 | 11.4751 | 11.4238 | 11.4656 | 11.4656 | - |
08 Apr 2024 | 11.5327 | 11.5412 | 11.4332 | 11.5327 | 11.5327 | - |
05 Apr 2024 | 11.5363 | 11.5622 | 11.5042 | 11.5363 | 11.5363 | - |
04 Apr 2024 | 11.5273 | 11.5346 | 11.4716 | 11.5273 | 11.5273 | - |
03 Apr 2024 | 11.5634 | 11.5877 | 11.5134 | 11.5634 | 11.5634 | - |
02 Apr 2024 | 11.5957 | 11.5997 | 11.5179 | 11.5957 | 11.5957 | - |
01 Apr 2024 | 11.5235 | 11.6169 | 11.5089 | 11.5235 | 11.5235 | - |
29 Mar 2024 | 11.5429 | 11.5461 | 11.4983 | 11.5429 | 11.5429 | - |
28 Mar 2024 | 11.5028 | 11.5534 | 11.4853 | 11.5028 | 11.5028 | - |
27 Mar 2024 | 11.4646 | 11.5090 | 11.4617 | 11.4646 | 11.4646 | - |
26 Mar 2024 | 11.4584 | 11.4753 | 11.4396 | 11.4584 | 11.4584 | - |
25 Mar 2024 | 11.4156 | 11.4662 | 11.4016 | 11.4156 | 11.4156 | - |
22 Mar 2024 | 11.3644 | 11.4224 | 11.3577 | 11.3644 | 11.3644 | - |
21 Mar 2024 | 11.3313 | 11.3848 | 11.3150 | 11.3313 | 11.3313 | - |
20 Mar 2024 | 11.3304 | 11.3808 | 11.3255 | 11.3304 | 11.3304 | - |
19 Mar 2024 | 11.3275 | 11.3950 | 11.3112 | 11.3275 | 11.3275 | - |
18 Mar 2024 | 11.2766 | 11.3505 | 11.2726 | 11.2766 | 11.2766 | - |
15 Mar 2024 | 11.2594 | 11.2928 | 11.2472 | 11.2594 | 11.2594 | - |
14 Mar 2024 | 11.1867 | 11.2582 | 11.1669 | 11.1867 | 11.1867 | - |
13 Mar 2024 | 11.1801 | 11.2065 | 11.1717 | 11.1801 | 11.1801 | - |
12 Mar 2024 | 11.1868 | 11.1993 | 11.1328 | 11.1868 | 11.1868 | - |
11 Mar 2024 | 11.1716 | 11.2039 | 11.1609 | 11.1716 | 11.1716 | - |
08 Mar 2024 | 11.1882 | 11.1945 | 11.1410 | 11.1882 | 11.1882 | - |
07 Mar 2024 | 11.2100 | 11.2249 | 11.1669 | 11.2100 | 11.2100 | - |
06 Mar 2024 | 11.2681 | 11.2861 | 11.2022 | 11.2681 | 11.2681 | - |
05 Mar 2024 | 11.2494 | 11.2864 | 11.2401 | 11.2494 | 11.2494 | - |
04 Mar 2024 | 11.1742 | 11.2554 | 11.1737 | 11.1742 | 11.1742 | - |
01 Mar 2024 | 11.2025 | 11.2149 | 11.1665 | 11.2025 | 11.2025 | - |
29 Feb 2024 | 11.1972 | 11.2288 | 11.1304 | 11.1808 | 11.1808 | - |
28 Feb 2024 | 11.1708 | 11.2137 | 11.1568 | 11.1708 | 11.1708 | - |
27 Feb 2024 | 11.1484 | 11.1883 | 11.1292 | 11.1521 | 11.1521 | - |
26 Feb 2024 | 11.1615 | 11.1819 | 11.1478 | 11.1619 | 11.1619 | - |
23 Feb 2024 | 11.1674 | 11.1965 | 11.1478 | 11.1674 | 11.1674 | - |
22 Feb 2024 | 11.2059 | 11.2158 | 11.1394 | 11.2059 | 11.2059 | - |
21 Feb 2024 | 11.1927 | 11.2196 | 11.1707 | 11.1927 | 11.1927 | - |
20 Feb 2024 | 11.1938 | 11.2287 | 11.1871 | 11.1938 | 11.1938 | - |
19 Feb 2024 | 11.2330 | 11.2588 | 11.2061 | 11.2342 | 11.2342 | - |
16 Feb 2024 | 11.2565 | 11.2819 | 11.2385 | 11.2565 | 11.2565 | - |
15 Feb 2024 | 11.2743 | 11.3024 | 11.2341 | 11.2743 | 11.2743 | - |
14 Feb 2024 | 11.3291 | 11.3313 | 11.2705 | 11.3291 | 11.3291 | - |
13 Feb 2024 | 11.1982 | 11.3384 | 11.1721 | 11.2016 | 11.2016 | - |
12 Feb 2024 | 11.2758 | 11.2813 | 11.2185 | 11.2758 | 11.2758 | - |
09 Feb 2024 | 11.2826 | 11.2990 | 11.2618 | 11.2826 | 11.2826 | - |
08 Feb 2024 | 11.2843 | 11.3003 | 11.2609 | 11.2843 | 11.2843 | - |
07 Feb 2024 | 11.2935 | 11.3090 | 11.2489 | 11.2935 | 11.2935 | - |
06 Feb 2024 | 11.3883 | 11.4015 | 11.3120 | 11.3883 | 11.3883 | - |
05 Feb 2024 | 11.3255 | 11.4006 | 11.3137 | 11.3255 | 11.3255 | - |
02 Feb 2024 | 11.2820 | 11.3322 | 11.2533 | 11.2820 | 11.2820 | - |
01 Feb 2024 | 11.2325 | 11.3364 | 11.2246 | 11.2325 | 11.2325 | - |
31 Jan 2024 | 11.2861 | 11.2893 | 11.2147 | 11.2861 | 11.2861 | - |
30 Jan 2024 | 11.3103 | 11.3261 | 11.2623 | 11.3103 | 11.3103 | - |
29 Jan 2024 | 11.3424 | 11.3560 | 11.3056 | 11.3424 | 11.3424 | - |
26 Jan 2024 | 11.3189 | 11.3379 | 11.2960 | 11.3189 | 11.3189 | - |
25 Jan 2024 | 11.3536 | 11.3651 | 11.3079 | 11.3536 | 11.3536 | - |
24 Jan 2024 | 11.3724 | 11.3904 | 11.3269 | 11.3724 | 11.3724 | - |
23 Jan 2024 | 11.3829 | 11.3894 | 11.3402 | 11.3829 | 11.3829 | - |
22 Jan 2024 | 11.3877 | 11.4171 | 11.3489 | 11.3874 | 11.3874 | - |
19 Jan 2024 | 11.4003 | 11.4233 | 11.3721 | 11.4003 | 11.4003 | - |
18 Jan 2024 | 11.3644 | 11.3977 | 11.3419 | 11.3644 | 11.3644 | - |
17 Jan 2024 | 11.3460 | 11.4192 | 11.3439 | 11.3460 | 11.3460 | - |
16 Jan 2024 | 11.2962 | 11.3429 | 11.3027 | 11.2962 | 11.2962 | - |
15 Jan 2024 | 11.2465 | 11.2947 | 11.2465 | 11.2461 | 11.2461 | - |
12 Jan 2024 | 11.2511 | 11.2772 | 11.2269 | 11.2511 | 11.2511 | - |
11 Jan 2024 | 11.2098 | 11.2778 | 11.1805 | 11.2098 | 11.2098 | - |
10 Jan 2024 | 11.2013 | 11.2234 | 11.1770 | 11.2013 | 11.2013 | - |
09 Jan 2024 | 11.1979 | 11.2393 | 11.1717 | 11.1979 | 11.1979 | - |
08 Jan 2024 | 11.2249 | 11.2675 | 11.1855 | 11.2249 | 11.2249 | - |
05 Jan 2024 | 11.1736 | 11.2592 | 11.1607 | 11.1736 | 11.1736 | - |
04 Jan 2024 | 11.2300 | 11.2411 | 11.1801 | 11.2300 | 11.2300 | - |
03 Jan 2024 | 11.1656 | 11.2514 | 11.1560 | 11.1656 | 11.1656 | - |
02 Jan 2024 | 11.0954 | 11.1775 | 11.0827 | 11.0954 | 11.0954 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |