Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 647 |
16 May 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
15 May 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
14 May 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
13 May 2024 | 11.95 | 12.37 | 11.95 | 12.37 | 12.37 | 647 |
10 May 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
09 May 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
08 May 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
07 May 2024 | 12.19 | 12.19 | 12.15 | 12.15 | 12.15 | 230 |
06 May 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 150 |
03 May 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
02 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
30 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
29 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
26 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
25 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
24 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
23 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
22 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
19 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
18 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
17 Apr 2024 | 11.16 | 11.58 | 11.16 | 11.58 | 11.58 | 15 |
16 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
15 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
12 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
11 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
10 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
09 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
08 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1 |
05 Apr 2024 | 11.38 | 11.40 | 11.35 | 11.40 | 11.40 | 1,300 |
04 Apr 2024 | 11.19 | 11.71 | 11.19 | 11.71 | 11.71 | 1 |
03 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
02 Apr 2024 | 11.20 | 11.64 | 11.20 | 11.49 | 11.49 | 650 |
28 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
27 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
26 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
25 Mar 2024 | 11.14 | 11.17 | 10.94 | 10.94 | 10.94 | 110 |
22 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
21 Mar 2024 | 10.70 | 11.70 | 10.70 | 11.70 | 11.70 | 430 |
20 Mar 2024 | 10.93 | 11.03 | 10.93 | 11.03 | 11.03 | 350 |
19 Mar 2024 | 10.86 | 11.05 | 10.86 | 11.05 | 11.05 | 2 |
18 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
15 Mar 2024 | 11.10 | 11.36 | 11.10 | 11.36 | 11.36 | 61 |
14 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
13 Mar 2024 | 11.20 | 11.32 | 11.20 | 11.32 | 11.32 | 440 |
12 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
11 Mar 2024 | 10.94 | 11.16 | 10.94 | 11.16 | 11.16 | 13 |
08 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
07 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
06 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
05 Mar 2024 | 10.99 | 11.14 | 10.99 | 11.14 | 11.14 | 64 |
04 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
01 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
29 Feb 2024 | 11.33 | 11.54 | 11.33 | 11.54 | 11.54 | 2 |
28 Feb 2024 | 11.40 | 11.40 | 11.28 | 11.28 | 11.28 | 194 |
27 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
26 Feb 2024 | 11.60 | 11.85 | 11.60 | 11.85 | 11.85 | 365 |
23 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
22 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
21 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
20 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
19 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
16 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
15 Feb 2024 | 11.03 | 11.03 | 10.89 | 10.89 | 10.89 | 50 |
14 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
13 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
12 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
09 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
08 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
07 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
06 Feb 2024 | 11.15 | 11.53 | 11.15 | 11.53 | 11.53 | 1 |
05 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
02 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
01 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
31 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
30 Jan 2024 | 10.43 | 10.48 | 10.43 | 10.48 | 10.48 | 5 |
29 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
26 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
25 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
24 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
23 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
22 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
19 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
18 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
17 Jan 2024 | 10.41 | 10.60 | 10.41 | 10.60 | 10.60 | 141 |
16 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
15 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
12 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
11 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
10 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
09 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
08 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
05 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
04 Jan 2024 | 10.81 | 11.00 | 10.81 | 11.00 | 11.00 | 200 |
03 Jan 2024 | 10.69 | 10.77 | 10.69 | 10.77 | 10.77 | 139 |
02 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
29 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
28 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
27 Dec 2023 | 11.31 | 11.31 | 11.19 | 11.19 | 11.19 | 1,170 |
22 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |