Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 12.86 | 12.87 | 12.85 | 12.85 | 12.85 | 19,620 |
13 Jun 2024 | 12.81 | 12.82 | 12.81 | 12.82 | 12.82 | 25,489 |
12 Jun 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 883 |
11 Jun 2024 | 12.76 | 12.78 | 12.74 | 12.76 | 12.76 | 60,207 |
10 Jun 2024 | 12.78 | 12.78 | 12.74 | 12.74 | 12.74 | 27,856 |
07 Jun 2024 | 12.82 | 12.83 | 12.79 | 12.79 | 12.79 | 13,054 |
06 Jun 2024 | 12.85 | 12.85 | 12.81 | 12.81 | 12.81 | 11,893 |
05 Jun 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 5,921 |
04 Jun 2024 | 12.84 | 12.85 | 12.84 | 12.84 | 12.84 | 11,765 |
03 Jun 2024 | 12.76 | 12.81 | 12.76 | 12.81 | 12.81 | 27,870 |
31 May 2024 | 12.80 | 12.80 | 12.76 | 12.76 | 12.76 | 1,165 |
30 May 2024 | 12.79 | 12.79 | 12.76 | 12.77 | 12.77 | 403 |
29 May 2024 | 12.79 | 12.79 | 12.76 | 12.76 | 12.76 | 22,197 |
28 May 2024 | 12.87 | 12.87 | 12.81 | 12.81 | 12.81 | 4,429 |
27 May 2024 | 12.81 | 12.82 | 12.81 | 12.82 | 12.82 | 704 |
24 May 2024 | 12.80 | 12.81 | 12.78 | 12.78 | 12.78 | 46,168 |
23 May 2024 | 12.86 | 12.86 | 12.82 | 12.82 | 12.82 | 18,511 |
22 May 2024 | 12.82 | 12.82 | 12.81 | 12.81 | 12.81 | 782 |
21 May 2024 | 12.85 | 12.85 | 12.84 | 12.85 | 12.85 | 6,103 |
17 May 2024 | 12.90 | 12.90 | 12.83 | 12.83 | 12.83 | 5,471 |
16 May 2024 | 12.94 | 12.94 | 12.88 | 12.88 | 12.88 | 1,527 |
15 May 2024 | 12.86 | 12.88 | 12.83 | 12.88 | 12.88 | 3,494 |
14 May 2024 | 12.84 | 12.84 | 12.80 | 12.80 | 12.80 | 1,748 |
13 May 2024 | 12.84 | 12.84 | 12.83 | 12.83 | 12.83 | 2,220 |
10 May 2024 | 12.90 | 12.90 | 12.86 | 12.86 | 12.86 | 1,240 |
08 May 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
07 May 2024 | 12.87 | 12.89 | 12.87 | 12.88 | 12.88 | 691 |
06 May 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 30 |
03 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1,379 |
02 May 2024 | 12.80 | 12.80 | 12.76 | 12.78 | 12.78 | 34,507 |
30 Apr 2024 | 12.79 | 12.81 | 12.79 | 12.81 | 12.81 | 1,673 |
29 Apr 2024 | 12.80 | 12.81 | 12.80 | 12.81 | 12.81 | 1,483 |
26 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 42 |
25 Apr 2024 | 12.76 | 12.76 | 12.73 | 12.73 | 12.73 | 750 |
24 Apr 2024 | 12.80 | 12.80 | 12.77 | 12.77 | 12.77 | 7,173 |
23 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
22 Apr 2024 | 12.77 | 12.81 | 12.77 | 12.81 | 12.81 | 7,161 |
19 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
18 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 785 |
17 Apr 2024 | 12.81 | 12.81 | 12.79 | 12.79 | 12.79 | 7,352 |
16 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 10 |
15 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
12 Apr 2024 | 12.92 | 12.92 | 12.84 | 12.86 | 12.86 | 1,439 |
11 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
10 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
09 Apr 2024 | 12.86 | 12.88 | 12.86 | 12.88 | 12.88 | 669 |
08 Apr 2024 | 12.88 | 12.92 | 12.88 | 12.92 | 12.92 | 503 |
05 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1 |
04 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 9,828 |
03 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 863 |
02 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
28 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 5 |
27 Mar 2024 | 12.88 | 12.94 | 12.88 | 12.94 | 12.94 | 11 |
26 Mar 2024 | 12.83 | 12.90 | 12.83 | 12.90 | 12.90 | 537 |
25 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 43 |
22 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 2 |
21 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 400 |
20 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 15 |
19 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
18 Mar 2024 | 12.78 | 12.87 | 12.77 | 12.77 | 12.77 | 3,907 |
15 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
14 Mar 2024 | 12.87 | 12.87 | 12.82 | 12.82 | 12.82 | 2,950 |
13 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 545 |
12 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1,186 |
11 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
08 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 358 |
07 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
06 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
05 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
04 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 6 |
01 Mar 2024 | 12.72 | 12.78 | 12.72 | 12.78 | 12.78 | 35 |
29 Feb 2024 | 12.76 | 12.80 | 12.76 | 12.80 | 12.80 | 72,007 |
28 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 11 |
27 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 30 |
26 Feb 2024 | 12.80 | 12.81 | 12.80 | 12.81 | 12.81 | 5,872 |
23 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 3 |
22 Feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
21 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
20 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 88 |
19 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12 |
16 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 496 |
15 Feb 2024 | 12.84 | 12.84 | 12.75 | 12.75 | 12.75 | 32 |
14 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
13 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
12 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
09 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
08 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
07 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 501 |
06 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
05 Feb 2024 | 12.82 | 12.82 | 12.76 | 12.76 | 12.76 | 7,648 |
02 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
01 Feb 2024 | 12.90 | 12.93 | 12.90 | 12.93 | 12.93 | 1,813 |
31 Jan 2024 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 28,560 |
30 Jan 2024 | 12.82 | 12.90 | 12.82 | 12.90 | 12.90 | 832 |
29 Jan 2024 | 12.83 | 12.90 | 12.83 | 12.90 | 12.90 | 31 |
26 Jan 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 48 |
25 Jan 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
24 Jan 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 6 |
23 Jan 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 102 |
22 Jan 2024 | 12.81 | 12.81 | 12.80 | 12.80 | 12.80 | 316 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |