Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
17 May 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
16 May 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
15 May 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
14 May 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
13 May 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
10 May 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
09 May 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
08 May 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
07 May 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
06 May 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
03 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
02 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
01 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
30 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
29 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
26 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
25 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
24 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
23 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
22 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
19 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
18 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
17 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
16 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
15 Apr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
12 Apr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
11 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
10 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
09 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
08 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
05 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
04 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
03 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
02 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
01 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
28 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
27 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
26 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
25 Mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
22 Mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
21 Mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
20 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
19 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
18 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
15 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
14 Mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
13 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
12 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
11 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
08 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
07 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
06 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
05 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
04 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
01 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
29 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
28 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
27 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
26 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
23 Feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
22 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
21 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
20 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
16 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
15 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
14 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
13 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
12 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
09 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
08 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
07 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
06 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
05 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
02 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
01 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
31 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
30 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
29 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
26 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
25 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
24 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
23 Jan 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
22 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
19 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
18 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
17 Jan 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
16 Jan 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
12 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
11 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
10 Jan 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
09 Jan 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
08 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
05 Jan 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
04 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
03 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
02 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
29 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
28 Dec 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. |