Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 12.42 | 12.42 | 12.06 | 12.10 | 12.10 | 139,791 |
13 Jun 2024 | 12.79 | 12.79 | 12.41 | 12.41 | 12.41 | 2,864 |
12 Jun 2024 | 12.57 | 13.00 | 12.57 | 12.76 | 12.76 | 10,571 |
11 Jun 2024 | 12.76 | 12.79 | 12.53 | 12.61 | 12.61 | 14,099 |
10 Jun 2024 | 12.66 | 12.79 | 12.63 | 12.79 | 12.79 | 19,565 |
07 Jun 2024 | 13.02 | 13.02 | 12.84 | 12.96 | 12.96 | 5,312 |
06 Jun 2024 | 13.03 | 13.05 | 12.98 | 13.05 | 13.05 | 8,851 |
05 Jun 2024 | 12.97 | 13.00 | 12.88 | 13.00 | 13.00 | 3,042 |
04 Jun 2024 | 12.96 | 12.96 | 12.82 | 12.89 | 12.89 | 4,559 |
03 Jun 2024 | 12.99 | 13.02 | 12.90 | 12.97 | 12.97 | 3,139 |
31 May 2024 | 12.90 | 12.93 | 12.86 | 12.93 | 12.93 | 3,178 |
30 May 2024 | 12.82 | 12.95 | 12.82 | 12.95 | 12.95 | 4,085 |
29 May 2024 | 12.99 | 12.99 | 12.80 | 12.87 | 12.87 | 41,157 |
28 May 2024 | 13.08 | 13.10 | 12.98 | 13.05 | 13.05 | 9,165 |
27 May 2024 | 13.04 | 13.08 | 13.02 | 13.07 | 13.07 | 4,927 |
24 May 2024 | 12.97 | 13.07 | 12.94 | 13.07 | 13.07 | 2,496 |
23 May 2024 | 13.08 | 13.08 | 13.02 | 13.07 | 13.07 | 6,498 |
22 May 2024 | 13.09 | 13.09 | 13.01 | 13.06 | 13.06 | 9,556 |
21 May 2024 | 13.08 | 13.12 | 13.02 | 13.12 | 13.12 | 6,805 |
20 May 2024 | 13.10 | 13.15 | 13.08 | 13.11 | 13.11 | 1,306 |
17 May 2024 | 13.11 | 13.11 | 13.02 | 13.03 | 13.03 | 2,817 |
16 May 2024 | 13.18 | 13.18 | 13.09 | 13.09 | 13.09 | 1,089 |
15 May 2024 | 13.15 | 13.18 | 13.10 | 13.16 | 13.16 | 1,007 |
14 May 2024 | 13.08 | 13.13 | 13.06 | 13.11 | 13.11 | 1,664 |
13 May 2024 | 13.13 | 13.13 | 13.06 | 13.08 | 13.08 | 6,500 |
10 May 2024 | 13.09 | 13.15 | 13.08 | 13.13 | 13.13 | 6,653 |
09 May 2024 | 12.92 | 13.05 | 12.91 | 13.02 | 13.02 | 731 |
08 May 2024 | 12.86 | 13.00 | 12.86 | 12.97 | 12.97 | 2,082 |
07 May 2024 | 12.79 | 12.84 | 12.73 | 12.82 | 12.82 | 2,242 |
06 May 2024 | 12.61 | 12.74 | 12.61 | 12.73 | 12.73 | 9,007 |
03 May 2024 | 12.60 | 12.69 | 12.57 | 12.61 | 12.61 | 2,293 |
02 May 2024 | 12.57 | 12.58 | 12.53 | 12.58 | 12.58 | 1,713 |
30 Apr 2024 | 12.72 | 12.72 | 12.56 | 12.62 | 12.62 | 6,508 |
29 Apr 2024 | 12.73 | 12.75 | 12.64 | 12.68 | 12.68 | 4,837 |
26 Apr 2024 | 12.67 | 12.70 | 12.58 | 12.70 | 12.70 | 4,944 |
25 Apr 2024 | 12.71 | 12.71 | 12.47 | 12.60 | 12.60 | 5,166 |
24 Apr 2024 | 12.73 | 12.77 | 12.66 | 12.71 | 12.71 | 10,053 |
23 Apr 2024 | 12.63 | 12.74 | 12.62 | 12.74 | 12.74 | 2,433 |
22 Apr 2024 | 12.59 | 12.62 | 12.53 | 12.54 | 12.54 | 4,673 |
19 Apr 2024 | 12.44 | 12.56 | 12.42 | 12.56 | 12.56 | 10,965 |
18 Apr 2024 | 12.50 | 12.55 | 12.45 | 12.55 | 12.55 | 8,288 |
17 Apr 2024 | 12.42 | 12.51 | 12.41 | 12.45 | 12.45 | 11,726 |
16 Apr 2024 | 12.33 | 12.39 | 12.29 | 12.36 | 12.36 | 5,552 |
15 Apr 2024 | 12.55 | 12.62 | 12.47 | 12.53 | 12.53 | 23,393 |
12 Apr 2024 | 12.62 | 12.62 | 12.40 | 12.48 | 12.48 | 15,065 |
11 Apr 2024 | 12.55 | 12.58 | 12.40 | 12.51 | 12.51 | 9,124 |
10 Apr 2024 | 12.61 | 12.61 | 12.43 | 12.54 | 12.54 | 20,385 |
09 Apr 2024 | 12.61 | 12.62 | 12.52 | 12.56 | 12.56 | 3,311 |
08 Apr 2024 | 12.60 | 12.68 | 12.59 | 12.66 | 12.66 | 6,109 |
05 Apr 2024 | 12.57 | 12.59 | 12.51 | 12.59 | 12.59 | 12,372 |
04 Apr 2024 | 12.74 | 12.77 | 12.69 | 12.69 | 12.69 | 8,595 |
03 Apr 2024 | 12.69 | 12.75 | 12.68 | 12.75 | 12.75 | 6,922 |
02 Apr 2024 | 12.90 | 12.90 | 12.67 | 12.71 | 12.71 | 6,081 |
28 Mar 2024 | 12.90 | 12.94 | 12.84 | 12.84 | 12.84 | 9,203 |
27 Mar 2024 | 12.84 | 12.89 | 12.81 | 12.87 | 12.87 | 9,458 |
26 Mar 2024 | 12.76 | 12.84 | 12.75 | 12.84 | 12.84 | 6,392 |
25 Mar 2024 | 12.77 | 12.77 | 12.67 | 12.76 | 12.76 | 19,119 |
22 Mar 2024 | 12.73 | 12.80 | 12.73 | 12.76 | 12.76 | 4,545 |
21 Mar 2024 | 12.84 | 12.86 | 12.74 | 12.80 | 12.80 | 37,738 |
20 Mar 2024 | 12.67 | 12.78 | 12.67 | 12.78 | 12.78 | 14,661 |
19 Mar 2024 | 12.76 | 12.82 | 12.75 | 12.82 | 12.82 | 11,208 |
18 Mar 2024 | 12.80 | 12.82 | 12.73 | 12.76 | 12.76 | 16,852 |
15 Mar 2024 | 12.76 | 12.85 | 12.76 | 12.79 | 12.79 | 167,656 |
14 Mar 2024 | 12.82 | 12.87 | 12.76 | 12.79 | 12.79 | 59,533 |
13 Mar 2024 | 12.68 | 12.77 | 12.68 | 12.77 | 12.77 | 23,158 |
12 Mar 2024 | 12.60 | 12.70 | 12.55 | 12.70 | 12.70 | 1,924 |
11 Mar 2024 | 12.55 | 12.59 | 12.53 | 12.59 | 12.59 | 16,518 |
08 Mar 2024 | 12.59 | 12.62 | 12.56 | 12.62 | 12.62 | 30,994 |
07 Mar 2024 | 12.44 | 12.60 | 12.41 | 12.60 | 12.60 | 2,888 |
06 Mar 2024 | 12.45 | 12.49 | 12.44 | 12.48 | 12.48 | 8,262 |
05 Mar 2024 | 12.50 | 12.50 | 12.45 | 12.48 | 12.48 | 847 |
04 Mar 2024 | 12.45 | 12.51 | 12.42 | 12.51 | 12.51 | 3,228 |
01 Mar 2024 | 12.60 | 12.60 | 12.41 | 12.47 | 12.47 | 2,415 |
29 Feb 2024 | 12.52 | 12.52 | 12.47 | 12.49 | 12.49 | 4,511 |
28 Feb 2024 | 12.52 | 12.52 | 12.47 | 12.52 | 12.52 | 1,952 |
27 Feb 2024 | 12.50 | 12.51 | 12.46 | 12.48 | 12.48 | 4,560 |
26 Feb 2024 | 12.48 | 12.52 | 12.48 | 12.49 | 12.49 | 4,378 |
23 Feb 2024 | 12.46 | 12.55 | 12.45 | 12.55 | 12.55 | 54,399 |
22 Feb 2024 | 12.40 | 12.47 | 12.36 | 12.47 | 12.47 | 5,637 |
21 Feb 2024 | 12.30 | 12.30 | 12.25 | 12.30 | 12.30 | 8,703 |
20 Feb 2024 | 12.22 | 12.28 | 12.18 | 12.26 | 12.26 | 4,284 |
19 Feb 2024 | 12.13 | 12.18 | 12.12 | 12.15 | 12.15 | 25,427 |
16 Feb 2024 | 12.18 | 12.23 | 12.16 | 12.16 | 12.16 | 85,120 |
15 Feb 2024 | 12.12 | 12.16 | 12.11 | 12.11 | 12.11 | 42,918 |
14 Feb 2024 | 11.95 | 12.04 | 11.95 | 12.04 | 12.04 | 12,274 |
13 Feb 2024 | 12.04 | 12.04 | 11.91 | 11.95 | 11.95 | 2,663 |
12 Feb 2024 | 12.05 | 12.06 | 12.02 | 12.06 | 12.06 | 6,381 |
09 Feb 2024 | 12.02 | 12.02 | 11.96 | 12.00 | 12.00 | 4,269 |
08 Feb 2024 | 12.02 | 12.10 | 11.97 | 12.06 | 12.06 | 3,114 |
07 Feb 2024 | 12.05 | 12.05 | 11.99 | 12.00 | 12.00 | 4,033 |
06 Feb 2024 | 11.99 | 12.03 | 11.95 | 12.03 | 12.03 | 14,609 |
05 Feb 2024 | 11.97 | 11.99 | 11.92 | 11.97 | 11.97 | 11,620 |
02 Feb 2024 | 12.00 | 12.04 | 11.94 | 11.97 | 11.97 | 18,772 |
01 Feb 2024 | 11.95 | 11.99 | 11.91 | 11.94 | 11.94 | 3,493 |
31 Jan 2024 | 12.10 | 12.12 | 12.04 | 12.06 | 12.06 | 17,045 |
30 Jan 2024 | 12.07 | 12.10 | 12.06 | 12.10 | 12.10 | 3,547 |
29 Jan 2024 | 12.05 | 12.05 | 11.99 | 12.05 | 12.05 | 17,347 |
26 Jan 2024 | 11.90 | 12.06 | 11.90 | 12.06 | 12.06 | 6,031 |
25 Jan 2024 | 11.72 | 11.79 | 11.70 | 11.79 | 11.79 | 4,235 |
24 Jan 2024 | 11.72 | 11.78 | 11.72 | 11.78 | 11.78 | 3,062 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |