Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
20 May 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
17 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
16 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
15 May 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
14 May 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
13 May 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
10 May 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
09 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
08 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
07 May 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
06 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
03 May 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
02 May 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
01 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
30 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
29 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
26 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
25 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
24 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
23 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
22 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
19 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
18 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
17 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
16 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
15 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
12 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
11 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
10 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
09 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
08 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
05 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
04 Apr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
03 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
02 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
01 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
28 Mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
27 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
26 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
25 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
22 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
21 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
20 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
19 Mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
18 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
15 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
14 Mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
13 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
12 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
11 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
08 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
07 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
06 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
05 Mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
04 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
01 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
29 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
28 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
27 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
26 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
23 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
22 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
21 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
20 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
16 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
15 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
14 Feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
13 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
12 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
09 Feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
08 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
07 Feb 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
06 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
05 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
02 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
01 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
31 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
30 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
29 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
26 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
25 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
24 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
23 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
22 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
19 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
18 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
17 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
16 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
12 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
11 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
10 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
09 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
08 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
05 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
04 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
03 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
02 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
29 Dec 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
28 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |