Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 11.02 | 11.03 | 11.02 | 11.01 | 11.01 | 1,000 |
06 May 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
03 May 2024 | 10.99 | 10.99 | 10.99 | 10.95 | 10.95 | 887 |
02 May 2024 | 10.91 | 10.91 | 10.91 | 10.94 | 10.94 | 106 |
30 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
29 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 189 |
26 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
25 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
24 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
23 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
22 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.94 | 10.94 | 20 |
19 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.91 | 10.91 | 65 |
18 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
17 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
16 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.90 | 10.90 | 164 |
15 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
12 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
11 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
10 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
09 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
08 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
05 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 394 |
04 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.95 | 10.95 | 150 |
03 Apr 2024 | 11.04 | 11.04 | 11.04 | 10.95 | 10.95 | 4 |
02 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
28 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
27 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
26 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
25 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
22 Mar 2024 | 10.99 | 10.99 | 10.99 | 11.02 | 11.02 | 473 |
21 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.96 | 10.96 | 166 |
20 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
19 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
18 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
15 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.90 | 10.90 | 42 |
14 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
13 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
12 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.94 | 10.94 | 140 |
11 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
08 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
07 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
06 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
05 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
04 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
01 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.90 | 10.90 | 228 |
29 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
28 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
27 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
26 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.88 | 10.88 | 1,477 |
23 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.93 | 10.93 | 101 |
22 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
21 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
20 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.91 | 10.91 | 174 |
19 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
16 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
15 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
14 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
13 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
12 Feb 2024 | 10.96 | 10.96 | 10.94 | 10.93 | 10.93 | 586 |
09 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
08 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
07 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
06 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
05 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
02 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
01 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
31 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
30 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
29 Jan 2024 | 10.97 | 10.97 | 10.97 | 11.00 | 11.00 | 171 |
26 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.93 | 10.93 | 84 |
25 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.95 | 10.95 | 145 |
24 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
23 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.90 | 10.90 | 276 |
22 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
19 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
18 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
17 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
16 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
15 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.91 | 10.91 | 66 |
12 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
11 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
10 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
09 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
08 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
05 Jan 2024 | 10.81 | 10.81 | 10.79 | 10.83 | 10.83 | 125 |
04 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
03 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
02 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
29 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
28 Dec 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
27 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
22 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
21 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.93 | 10.93 | 15 |
20 Dec 2023 | 10.93 | 10.99 | 10.91 | 10.91 | 10.91 | 175 |
19 Dec 2023 | 10.95 | 10.95 | 10.90 | 10.92 | 10.92 | 4,113 |
18 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.94 | 10.94 | 120 |
15 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.97 | 10.97 | 88 |
14 Dec 2023 | 10.89 | 10.94 | 10.89 | 10.89 | 10.89 | 165,314 |
13 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.86 | 10.86 | 611 |
12 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.80 | 10.80 | 80 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |