Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
30 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
29 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
28 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
27 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
24 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
23 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
22 May 2024 | 9.79 | 10.77 | 9.79 | 10.77 | 10.77 | 80 |
21 May 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
20 May 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
17 May 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
16 May 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
15 May 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
14 May 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
13 May 2024 | 9.18 | 9.43 | 9.18 | 9.43 | 9.43 | 267 |
10 May 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
09 May 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
08 May 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
07 May 2024 | 8.83 | 9.00 | 8.83 | 9.00 | 9.00 | - |
06 May 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
03 May 2024 | 8.59 | 8.87 | 8.59 | 8.87 | 8.87 | 60 |
02 May 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
30 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
29 Apr 2024 | 8.33 | 8.52 | 8.33 | 8.52 | 8.52 | - |
26 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
25 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
24 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
23 Apr 2024 | 8.38 | 8.60 | 8.38 | 8.60 | 8.60 | 100 |
22 Apr 2024 | 8.51 | 8.67 | 8.51 | 8.67 | 8.67 | - |
19 Apr 2024 | 8.62 | 8.81 | 8.62 | 8.81 | 8.81 | - |
18 Apr 2024 | 8.53 | 8.77 | 8.53 | 8.77 | 8.77 | - |
17 Apr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
16 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
15 Apr 2024 | 9.11 | 9.31 | 9.11 | 9.31 | 9.31 | 189 |
12 Apr 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
11 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
10 Apr 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
09 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
08 Apr 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
05 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
04 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
03 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
02 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
28 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
27 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
26 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
25 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
22 Mar 2024 | 11.00 | 11.32 | 11.00 | 11.32 | 11.32 | 45 |
21 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
20 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
19 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
18 Mar 2024 | 10.77 | 11.05 | 10.77 | 11.05 | 11.05 | - |
15 Mar 2024 | 10.47 | 10.82 | 10.47 | 10.82 | 10.82 | - |
14 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
13 Mar 2024 | 10.70 | 11.08 | 10.70 | 11.08 | 11.08 | 200 |
12 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
11 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
08 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
07 Mar 2024 | 11.05 | 11.05 | 10.95 | 10.95 | 10.95 | - |
06 Mar 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
05 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
04 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 120 |
01 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
29 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
28 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
27 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
26 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 12 |
23 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
22 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
21 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
20 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
19 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
16 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
15 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
14 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
13 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 10 |
12 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
09 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
08 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
07 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
06 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
05 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
02 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
01 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
31 Jan 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
30 Jan 2024 | 13.86 | 13.86 | 13.81 | 13.81 | 13.81 | 100 |
29 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
26 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
25 Jan 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
24 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
23 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
22 Jan 2024 | 13.36 | 13.63 | 13.36 | 13.63 | 13.63 | 7 |
19 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
18 Jan 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
17 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
16 Jan 2024 | 13.46 | 13.49 | 13.46 | 13.49 | 13.49 | 100 |
15 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
12 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
11 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
10 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |