Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 100 |
03 Jun 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
31 May 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
30 May 2024 | 12.60 | 12.60 | 12.59 | 12.59 | 12.59 | - |
29 May 2024 | 12.19 | 12.51 | 12.19 | 12.51 | 12.51 | 100 |
28 May 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
27 May 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
24 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
23 May 2024 | 11.94 | 11.97 | 11.94 | 11.97 | 11.97 | 36 |
22 May 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
21 May 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | - |
20 May 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 20 |
17 May 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
16 May 2024 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | 16 |
15 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
14 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
13 May 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
10 May 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
09 May 2024 | 11.37 | 11.43 | 11.37 | 11.43 | 11.43 | - |
08 May 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
07 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
06 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
03 May 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
02 May 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
30 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
29 Apr 2024 | 11.53 | 11.69 | 11.53 | 11.69 | 11.69 | 100 |
26 Apr 2024 | 11.07 | 11.10 | 11.07 | 11.10 | 11.10 | 870 |
25 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
24 Apr 2024 | 11.05 | 11.33 | 11.05 | 11.33 | 11.33 | - |
23 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
22 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
19 Apr 2024 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | 100 |
18 Apr 2024 | 10.41 | 10.59 | 10.41 | 10.59 | 10.59 | 25 |
17 Apr 2024 | 10.66 | 10.79 | 10.66 | 10.79 | 10.79 | 200 |
16 Apr 2024 | 11.34 | 11.34 | 10.99 | 10.99 | 10.99 | 79 |
15 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
12 Apr 2024 | 13.21 | 13.21 | 13.19 | 13.19 | 13.19 | - |
11 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
10 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
09 Apr 2024 | 12.81 | 13.13 | 12.81 | 13.13 | 13.13 | 40 |
08 Apr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
05 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
04 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
03 Apr 2024 | 13.06 | 13.06 | 13.01 | 13.01 | 13.01 | - |
02 Apr 2024 | 13.60 | 13.60 | 13.57 | 13.57 | 13.57 | - |
28 Mar 2024 | 13.88 | 13.90 | 13.63 | 13.63 | 13.63 | 90 |
27 Mar 2024 | 12.98 | 12.98 | 12.97 | 12.97 | 12.97 | - |
26 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
25 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
22 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
21 Mar 2024 | 12.14 | 12.38 | 12.14 | 12.38 | 12.38 | 500 |
20 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
19 Mar 2024 | 10.92 | 10.92 | 10.88 | 10.88 | 10.88 | - |
18 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
15 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
14 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
13 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
12 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
11 Mar 2024 | 11.64 | 11.64 | 11.61 | 11.61 | 11.61 | 175 |
08 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
07 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
06 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
05 Mar 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 450 |
04 Mar 2024 | 12.93 | 12.93 | 12.75 | 12.75 | 12.75 | - |
01 Mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
29 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
28 Feb 2024 | 12.41 | 12.86 | 11.74 | 12.86 | 12.86 | 360 |
27 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
26 Feb 2024 | 12.29 | 12.29 | 12.28 | 12.28 | 12.28 | - |
23 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
22 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
21 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
20 Feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
19 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
16 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
15 Feb 2024 | 13.97 | 13.97 | 13.89 | 13.89 | 13.89 | - |
14 Feb 2024 | 13.45 | 13.52 | 13.45 | 13.52 | 13.52 | - |
13 Feb 2024 | 14.71 | 14.71 | 14.04 | 14.04 | 14.04 | 448 |
12 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
09 Feb 2024 | 13.06 | 13.26 | 13.06 | 13.26 | 13.26 | 53 |
08 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
07 Feb 2024 | 12.52 | 13.09 | 12.52 | 13.09 | 13.09 | 2,400 |
06 Feb 2024 | 12.07 | 12.08 | 12.07 | 12.08 | 12.08 | 50 |
05 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
02 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
01 Feb 2024 | 12.32 | 12.63 | 12.32 | 12.63 | 12.63 | - |
31 Jan 2024 | 12.30 | 12.64 | 12.30 | 12.64 | 12.64 | 130 |
30 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
29 Jan 2024 | 11.92 | 12.10 | 11.92 | 12.10 | 12.10 | 72 |
26 Jan 2024 | 12.09 | 12.09 | 12.00 | 12.00 | 12.00 | 11 |
25 Jan 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
24 Jan 2024 | 12.28 | 12.38 | 12.27 | 12.38 | 12.38 | 120 |
23 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
22 Jan 2024 | 11.67 | 11.74 | 11.67 | 11.73 | 11.73 | 329 |
19 Jan 2024 | 12.35 | 12.54 | 12.18 | 12.18 | 12.18 | 85 |
18 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
17 Jan 2024 | 12.17 | 12.17 | 12.08 | 12.08 | 12.08 | 3 |
16 Jan 2024 | 12.85 | 12.85 | 12.15 | 12.15 | 12.15 | 398 |
15 Jan 2024 | 12.88 | 12.88 | 12.85 | 12.85 | 12.85 | 40 |
12 Jan 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |