Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
21 May 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
20 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
17 May 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
16 May 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
15 May 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
14 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
13 May 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
10 May 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
09 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
08 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
07 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
06 May 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
03 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
02 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
01 May 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
30 Apr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
29 Apr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
26 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
25 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
24 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
23 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
22 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
19 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
18 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
17 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
16 Apr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
15 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
12 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
11 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
10 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
09 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
08 Apr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
05 Apr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
04 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
03 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
02 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
01 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
28 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
27 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
26 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
25 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
22 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
21 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
20 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
19 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
18 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
15 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
14 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
13 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
12 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
11 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
08 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
07 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
06 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
05 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
04 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
01 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
29 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
28 Feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
27 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
26 Feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
23 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
22 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
21 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
20 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
16 Feb 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
15 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
14 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
13 Feb 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
12 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
09 Feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
08 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
07 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
06 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
05 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
02 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
01 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
31 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
30 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
29 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
26 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
25 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
24 Jan 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
23 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
22 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
19 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
18 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
17 Jan 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
16 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
12 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
11 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
10 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
09 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
08 Jan 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
05 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
04 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
03 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
02 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |