Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
21 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
20 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
17 May 2024 | 11.48 | 11.54 | 11.47 | 11.55 | 11.55 | 10,965 |
16 May 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
15 May 2024 | 11.37 | 11.37 | 11.37 | 11.36 | 11.36 | 225 |
14 May 2024 | 11.30 | 11.30 | 11.30 | 11.31 | 11.31 | 1,392 |
13 May 2024 | 11.26 | 11.26 | 11.26 | 11.29 | 11.29 | 2 |
10 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
09 May 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
08 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
07 May 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
03 May 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
02 May 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
01 May 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
30 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
29 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
26 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
25 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
24 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
23 Apr 2024 | 11.17 | 11.17 | 11.16 | 11.19 | 11.19 | 2,452 |
22 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
19 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 551 |
18 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.16 | 11.16 | 5,041 |
17 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.22 | 11.22 | 2,931 |
16 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
15 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
12 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.30 | 11.30 | 211 |
11 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
10 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
09 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
08 Apr 2024 | 11.17 | 11.21 | 11.17 | 11.21 | 11.21 | 7,662 |
05 Apr 2024 | 11.15 | 11.19 | 11.15 | 11.23 | 11.23 | 8,734 |
04 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
03 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
02 Apr 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 2,014 |
28 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
27 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
26 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.83 | 10.83 | 56 |
25 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.81 | 10.81 | 24 |
22 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
21 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
20 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
19 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
18 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
15 Mar 2024 | 10.80 | 10.80 | 10.77 | 10.80 | 10.80 | 2,277 |
14 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
13 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
12 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.66 | 10.66 | 21 |
11 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
08 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.59 | 10.59 | 1,821 |
07 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
06 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
05 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 561 |
04 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
01 Mar 2024 | 10.49 | 10.51 | 10.49 | 10.53 | 10.53 | 1,002 |
29 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.51 | 10.51 | 48 |
28 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
27 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 77 |
26 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
23 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
22 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.44 | 10.44 | 85 |
21 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
20 Feb 2024 | 10.40 | 10.42 | 10.37 | 10.36 | 10.36 | 157 |
19 Feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
16 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
15 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.36 | 10.36 | 79 |
14 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
13 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.43 | 10.43 | 121 |
12 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.48 | 10.48 | 269 |
09 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.47 | 10.47 | 87 |
08 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
07 Feb 2024 | 10.46 | 10.47 | 10.46 | 10.45 | 10.45 | 1,218 |
06 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
05 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
02 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
01 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
31 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
30 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
29 Jan 2024 | 10.59 | 10.61 | 10.59 | 10.61 | 10.61 | 465 |
26 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
25 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
24 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
23 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
22 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
19 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
18 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
17 Jan 2024 | 10.43 | 10.46 | 10.43 | 10.41 | 10.41 | 1,015 |
16 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.53 | 10.53 | 2,009 |
15 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
12 Jan 2024 | 10.62 | 10.62 | 10.61 | 10.59 | 10.59 | 430 |
11 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.59 | 10.59 | 70 |
10 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
09 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
08 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
05 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
04 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.53 | 10.53 | 1,021 |
03 Jan 2024 | 10.51 | 10.58 | 10.51 | 10.57 | 10.57 | 81 |
02 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
29 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |