Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
27 Jun 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
26 Jun 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
25 Jun 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
24 Jun 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
21 Jun 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
20 Jun 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
19 Jun 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
18 Jun 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
17 Jun 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
14 Jun 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
13 Jun 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
12 Jun 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
11 Jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
10 Jun 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
07 Jun 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
06 Jun 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
05 Jun 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
04 Jun 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
03 Jun 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
31 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
30 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
29 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
28 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
27 May 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
24 May 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
23 May 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
22 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
21 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
20 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
17 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
16 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
15 May 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
14 May 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
13 May 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
10 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
09 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
08 May 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
07 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
06 May 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
03 May 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
02 May 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
30 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
29 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
26 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
25 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
24 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
23 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
22 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
19 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
18 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
17 Apr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
16 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.23 | 12.23 | 75 |
15 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
12 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
11 Apr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
10 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
09 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
08 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
05 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
04 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
03 Apr 2024 | 13.35 | 13.49 | 13.35 | 13.18 | 13.18 | 412 |
02 Apr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
28 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
27 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
26 Mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
25 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
22 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
21 Mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
20 Mar 2024 | 12.89 | 12.89 | 12.89 | 13.19 | 13.19 | 200 |
19 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
18 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 52 |
15 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
14 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
13 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
12 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
11 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
08 Mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
07 Mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
06 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
05 Mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
04 Mar 2024 | 14.46 | 14.78 | 14.46 | 13.97 | 13.97 | 645 |
01 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
29 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
28 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
27 Feb 2024 | 14.30 | 14.30 | 14.28 | 14.42 | 14.42 | 149 |
26 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
23 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.02 | 14.02 | 250 |
22 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
21 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
20 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
19 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
16 Feb 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
15 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
14 Feb 2024 | 13.20 | 13.65 | 13.20 | 13.82 | 13.82 | 240 |
13 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
12 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
09 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
08 Feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
07 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.72 | 13.72 | 450 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |