Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
19 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
18 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
17 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
16 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
15 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
12 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
11 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
10 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
09 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
08 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
05 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
04 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
03 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
02 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
01 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
28 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
27 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
26 Mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
25 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
22 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
21 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
20 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
19 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
18 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
15 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
14 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
13 Mar 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
12 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
11 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
08 Mar 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
07 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
06 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
05 Mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
04 Mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
01 Mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
29 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
28 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
27 Feb 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
26 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
23 Feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
22 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
21 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
20 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
16 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
15 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
14 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
13 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
12 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
09 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
08 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
07 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
06 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
05 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
02 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
01 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
31 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
30 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
29 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
26 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
25 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
24 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
23 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
22 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
19 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
18 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
17 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
16 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
12 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
11 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
10 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
09 Jan 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
08 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
05 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
04 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
03 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
02 Jan 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
29 Dec 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
28 Dec 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
27 Dec 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
26 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
22 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
21 Dec 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
20 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
19 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
18 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
15 Dec 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
14 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
13 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
12 Dec 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
11 Dec 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
08 Dec 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
07 Dec 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
06 Dec 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
05 Dec 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
04 Dec 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
01 Dec 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
30 Nov 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
29 Nov 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
28 Nov 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |