Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
05 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
04 Jun 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
03 Jun 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
31 May 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
30 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
29 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
28 May 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
27 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
24 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
23 May 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
22 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
21 May 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
17 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
16 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
15 May 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
14 May 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
13 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
10 May 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
09 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
08 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
07 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
06 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
03 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
02 May 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
01 May 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
30 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
29 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
26 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
25 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
24 Apr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
23 Apr 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
22 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
19 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
18 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
17 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
16 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
15 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
12 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
11 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
10 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
09 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
08 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
05 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
04 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
03 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
02 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
01 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
28 Mar 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
27 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
26 Mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
25 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
22 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
21 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
20 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
19 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
18 Mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
15 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
14 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
13 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
12 Mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
11 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
08 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
07 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
06 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
05 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
04 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
01 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
29 Feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
28 Feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
27 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
26 Feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
23 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
22 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
21 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
20 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
16 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
15 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
14 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
13 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
12 Feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
09 Feb 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
08 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
07 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
06 Feb 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
05 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
02 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
01 Feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
31 Jan 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
30 Jan 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
29 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
26 Jan 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
25 Jan 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
24 Jan 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
23 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
22 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
19 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
18 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
17 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |