Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 11.25 | 11.25 | 11.15 | 11.18 | 11.18 | 230 |
22 May 2024 | 11.24 | 11.24 | 11.17 | 11.19 | 11.19 | 3 |
21 May 2024 | 11.20 | 11.22 | 11.19 | 11.21 | 11.21 | 84 |
20 May 2024 | 11.23 | 11.26 | 11.21 | 11.26 | 11.26 | 1,681 |
17 May 2024 | 11.24 | 11.32 | 11.24 | 11.24 | 11.24 | 10,749 |
16 May 2024 | 11.33 | 11.33 | 11.24 | 11.27 | 11.27 | 1,448 |
15 May 2024 | 11.13 | 11.21 | 11.13 | 11.21 | 11.21 | 235 |
14 May 2024 | 11.11 | 11.15 | 11.11 | 11.11 | 11.11 | 227 |
13 May 2024 | 11.10 | 11.10 | 11.06 | 11.10 | 11.10 | 150 |
10 May 2024 | 11.11 | 11.12 | 11.11 | 11.06 | 11.06 | 442 |
09 May 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 1,614 |
08 May 2024 | 11.04 | 11.04 | 11.04 | 10.98 | 10.98 | 4 |
07 May 2024 | 10.98 | 10.98 | 10.96 | 10.99 | 10.99 | 117 |
03 May 2024 | 10.73 | 10.87 | 10.73 | 10.83 | 10.83 | 10 |
02 May 2024 | 10.73 | 10.76 | 10.70 | 10.75 | 10.75 | 13 |
01 May 2024 | 10.68 | 10.71 | 10.66 | 10.68 | 10.68 | 820 |
30 Apr 2024 | 10.82 | 10.87 | 10.71 | 10.81 | 10.81 | 367 |
29 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.86 | 10.86 | 28 |
26 Apr 2024 | 10.90 | 10.90 | 10.84 | 10.93 | 10.93 | 150 |
25 Apr 2024 | 10.63 | 10.64 | 10.60 | 10.66 | 10.66 | 88 |
24 Apr 2024 | 10.95 | 10.95 | 10.88 | 10.87 | 10.87 | 10 |
23 Apr 2024 | 10.77 | 10.85 | 10.77 | 10.86 | 10.86 | 2,027 |
22 Apr 2024 | 10.73 | 10.75 | 10.68 | 10.67 | 10.67 | 1,165 |
19 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.63 | 10.63 | 59 |
18 Apr 2024 | 10.70 | 10.70 | 10.63 | 10.72 | 10.72 | 212 |
17 Apr 2024 | 10.69 | 10.79 | 10.69 | 10.69 | 10.69 | 419 |
16 Apr 2024 | 10.86 | 10.86 | 10.70 | 10.79 | 10.79 | 3,542 |
15 Apr 2024 | 10.99 | 11.03 | 10.90 | 10.93 | 10.93 | 2,064 |
12 Apr 2024 | 11.14 | 11.17 | 11.03 | 11.03 | 11.03 | 595 |
11 Apr 2024 | 11.03 | 11.05 | 11.00 | 11.03 | 11.03 | 560 |
10 Apr 2024 | 11.06 | 11.06 | 10.96 | 11.01 | 11.01 | 2,505 |
09 Apr 2024 | 11.02 | 11.02 | 10.96 | 10.96 | 10.96 | 1,183 |
08 Apr 2024 | 10.97 | 11.01 | 10.96 | 11.01 | 11.01 | 304 |
05 Apr 2024 | 10.93 | 10.98 | 10.91 | 10.98 | 10.98 | 1,303 |
04 Apr 2024 | 11.08 | 11.12 | 11.07 | 11.11 | 11.11 | 100 |
03 Apr 2024 | 11.10 | 11.12 | 11.07 | 11.10 | 11.10 | 292 |
02 Apr 2024 | 11.24 | 11.33 | 11.06 | 11.09 | 11.09 | 587 |
28 Mar 2024 | 11.25 | 11.27 | 11.23 | 11.24 | 11.24 | 5,012 |
27 Mar 2024 | 11.17 | 11.17 | 11.15 | 11.17 | 11.17 | 364 |
26 Mar 2024 | 11.20 | 11.20 | 11.15 | 11.19 | 11.19 | 2,316 |
25 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 59 |
22 Mar 2024 | 11.15 | 11.18 | 11.15 | 11.19 | 11.19 | 208 |
21 Mar 2024 | 11.16 | 11.19 | 11.16 | 11.22 | 11.22 | 995 |
20 Mar 2024 | 11.00 | 11.00 | 10.98 | 10.97 | 10.97 | 11 |
19 Mar 2024 | 11.02 | 11.02 | 10.90 | 10.96 | 10.96 | 580 |
18 Mar 2024 | 10.99 | 11.02 | 10.99 | 11.00 | 11.00 | 280 |
15 Mar 2024 | 10.93 | 10.97 | 10.93 | 10.90 | 10.90 | 1,142 |
14 Mar 2024 | 11.14 | 11.14 | 10.98 | 10.98 | 10.98 | 1,095 |
13 Mar 2024 | 11.06 | 11.18 | 11.06 | 11.06 | 11.06 | 750 |
12 Mar 2024 | 11.05 | 11.08 | 11.03 | 11.08 | 11.08 | 432 |
11 Mar 2024 | 10.96 | 10.96 | 10.95 | 10.96 | 10.96 | 465 |
08 Mar 2024 | 11.02 | 11.06 | 10.97 | 10.97 | 10.97 | 2,564 |
07 Mar 2024 | 10.95 | 11.01 | 10.95 | 11.01 | 11.01 | 885 |
06 Mar 2024 | 10.96 | 10.99 | 10.96 | 10.96 | 10.96 | 775 |
05 Mar 2024 | 10.89 | 10.89 | 10.86 | 10.81 | 10.81 | 324 |
04 Mar 2024 | 11.01 | 11.06 | 10.97 | 10.97 | 10.97 | 99 |
01 Mar 2024 | 11.02 | 11.06 | 10.99 | 11.03 | 11.03 | 312 |
29 Feb 2024 | 10.93 | 10.97 | 10.89 | 10.93 | 10.93 | 72 |
28 Feb 2024 | 10.91 | 10.91 | 10.82 | 10.87 | 10.87 | 210 |
27 Feb 2024 | 10.89 | 10.89 | 10.86 | 10.89 | 10.89 | 317 |
26 Feb 2024 | 10.85 | 10.89 | 10.84 | 10.88 | 10.88 | 59 |
23 Feb 2024 | 10.80 | 10.85 | 10.80 | 10.83 | 10.83 | 39,602 |
22 Feb 2024 | 10.74 | 10.83 | 10.74 | 10.82 | 10.82 | 41,899 |
21 Feb 2024 | 10.61 | 10.63 | 10.60 | 10.62 | 10.62 | 591 |
20 Feb 2024 | 10.89 | 10.89 | 10.71 | 10.78 | 10.78 | 583 |
19 Feb 2024 | 10.86 | 10.92 | 10.86 | 10.94 | 10.94 | 486 |
16 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.98 | 10.98 | 57 |
15 Feb 2024 | 11.04 | 11.07 | 10.95 | 10.96 | 10.96 | 3,992 |
14 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.90 | 10.90 | 39 |
13 Feb 2024 | 10.82 | 10.83 | 10.75 | 10.82 | 10.82 | 472 |
12 Feb 2024 | 10.96 | 11.01 | 10.94 | 11.02 | 11.02 | 489 |
09 Feb 2024 | 10.93 | 10.95 | 10.90 | 10.92 | 10.92 | 25 |
08 Feb 2024 | 10.81 | 10.84 | 10.80 | 10.84 | 10.84 | 1,112 |
07 Feb 2024 | 10.74 | 10.75 | 10.73 | 10.78 | 10.78 | 6,920 |
06 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 3 |
05 Feb 2024 | 10.69 | 10.76 | 10.68 | 10.69 | 10.69 | 103 |
02 Feb 2024 | 10.62 | 10.62 | 10.56 | 10.65 | 10.65 | 733 |
01 Feb 2024 | 10.55 | 10.59 | 10.52 | 10.48 | 10.48 | 1,932 |
31 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
30 Jan 2024 | 10.71 | 10.76 | 10.71 | 10.74 | 10.74 | 23 |
29 Jan 2024 | 10.60 | 10.68 | 10.60 | 10.67 | 10.67 | 179 |
26 Jan 2024 | 10.64 | 10.68 | 10.60 | 10.66 | 10.66 | 193 |
25 Jan 2024 | 10.66 | 10.72 | 10.66 | 10.73 | 10.73 | 24 |
24 Jan 2024 | 10.67 | 10.69 | 10.67 | 10.69 | 10.69 | 80 |
23 Jan 2024 | 10.56 | 10.63 | 10.56 | 10.59 | 10.59 | 189 |
22 Jan 2024 | 10.52 | 10.60 | 10.52 | 10.55 | 10.55 | 133 |
19 Jan 2024 | 10.42 | 10.42 | 10.36 | 10.39 | 10.39 | 171 |
18 Jan 2024 | 10.30 | 10.37 | 10.30 | 10.36 | 10.36 | 101 |
17 Jan 2024 | 10.25 | 10.25 | 10.21 | 10.26 | 10.26 | 17 |
16 Jan 2024 | 10.32 | 10.42 | 10.30 | 10.42 | 10.42 | 25 |
15 Jan 2024 | 10.40 | 10.41 | 10.37 | 10.38 | 10.38 | 12 |
12 Jan 2024 | 10.47 | 10.47 | 10.43 | 10.40 | 10.40 | 13 |
11 Jan 2024 | 10.44 | 10.44 | 10.34 | 10.34 | 10.34 | 1,190 |
10 Jan 2024 | 10.37 | 10.38 | 10.32 | 10.38 | 10.38 | 5,208 |
09 Jan 2024 | 10.25 | 10.35 | 10.25 | 10.35 | 10.35 | 550 |
08 Jan 2024 | 10.09 | 10.23 | 10.09 | 10.23 | 10.23 | 1,107 |
05 Jan 2024 | 10.11 | 10.15 | 10.11 | 10.13 | 10.13 | 1,479 |
04 Jan 2024 | 10.19 | 10.19 | 10.17 | 10.19 | 10.19 | 771 |
03 Jan 2024 | 10.25 | 10.25 | 10.23 | 10.22 | 10.22 | 238 |
02 Jan 2024 | 10.50 | 10.55 | 10.39 | 10.39 | 10.39 | 67 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |