Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 12.95 | 12.99 | 12.95 | 12.99 | 12.99 | 25 |
17 May 2024 | 12.97 | 12.97 | 12.90 | 12.96 | 12.96 | 464 |
16 May 2024 | 12.89 | 12.95 | 12.89 | 12.95 | 12.95 | 6,597 |
15 May 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 119 |
14 May 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 181 |
13 May 2024 | 12.56 | 12.64 | 12.56 | 12.64 | 12.64 | 4,146 |
10 May 2024 | 12.55 | 12.59 | 12.55 | 12.56 | 12.56 | 433 |
08 May 2024 | 12.49 | 12.53 | 12.47 | 12.47 | 12.47 | 1,302 |
07 May 2024 | 12.48 | 12.50 | 12.48 | 12.50 | 12.50 | 2,474 |
06 May 2024 | 12.37 | 12.41 | 12.37 | 12.41 | 12.41 | 84 |
03 May 2024 | 12.24 | 12.35 | 12.24 | 12.30 | 12.30 | 1,985 |
02 May 2024 | 12.29 | 12.29 | 12.24 | 12.24 | 12.24 | 582 |
30 Apr 2024 | 12.44 | 12.48 | 12.44 | 12.48 | 12.48 | 132 |
29 Apr 2024 | 12.44 | 12.44 | 12.40 | 12.40 | 12.40 | 125 |
26 Apr 2024 | 12.37 | 12.45 | 12.37 | 12.45 | 12.45 | 24 |
25 Apr 2024 | 12.30 | 12.30 | 12.15 | 12.15 | 12.15 | 40 |
24 Apr 2024 | 12.41 | 12.41 | 12.34 | 12.34 | 12.34 | 78 |
23 Apr 2024 | 12.17 | 12.31 | 12.11 | 12.31 | 12.31 | 40 |
22 Apr 2024 | 12.04 | 12.04 | 12.01 | 12.01 | 12.01 | 635 |
19 Apr 2024 | 12.00 | 12.00 | 11.97 | 11.97 | 11.97 | 240 |
18 Apr 2024 | 12.13 | 12.18 | 12.07 | 12.18 | 12.18 | 1,453 |
17 Apr 2024 | 12.22 | 12.22 | 12.14 | 12.14 | 12.14 | 203 |
16 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 3 |
15 Apr 2024 | 12.50 | 12.53 | 12.50 | 12.53 | 12.53 | 253 |
12 Apr 2024 | 12.67 | 12.72 | 12.67 | 12.72 | 12.72 | 66 |
11 Apr 2024 | 12.67 | 12.67 | 12.58 | 12.58 | 12.58 | 2,515 |
10 Apr 2024 | 12.69 | 12.69 | 12.61 | 12.61 | 12.61 | 3,894 |
09 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 140 |
08 Apr 2024 | 12.55 | 12.61 | 12.55 | 12.61 | 12.61 | 158 |
05 Apr 2024 | 12.49 | 12.49 | 12.48 | 12.48 | 12.48 | 646 |
04 Apr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 24 |
03 Apr 2024 | 12.71 | 12.71 | 12.65 | 12.65 | 12.65 | 61 |
02 Apr 2024 | 12.83 | 12.83 | 12.66 | 12.66 | 12.66 | 6,176 |
28 Mar 2024 | 12.83 | 12.83 | 12.79 | 12.79 | 12.79 | 132 |
27 Mar 2024 | 12.84 | 12.84 | 12.77 | 12.77 | 12.77 | 8,532 |
26 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 568 |
25 Mar 2024 | 12.67 | 12.67 | 12.64 | 12.67 | 12.67 | 821 |
22 Mar 2024 | 12.77 | 12.77 | 12.74 | 12.74 | 12.74 | 172 |
21 Mar 2024 | 12.73 | 12.77 | 12.73 | 12.77 | 12.77 | 5,091 |
20 Mar 2024 | 12.47 | 12.47 | 12.43 | 12.43 | 12.43 | 326 |
19 Mar 2024 | 12.43 | 12.43 | 12.40 | 12.40 | 12.40 | 11 |
18 Mar 2024 | 12.34 | 12.35 | 12.30 | 12.35 | 12.35 | 78 |
15 Mar 2024 | 12.39 | 12.39 | 12.29 | 12.29 | 12.29 | 153 |
14 Mar 2024 | 12.46 | 12.46 | 12.36 | 12.39 | 12.39 | 143 |
13 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
12 Mar 2024 | 12.38 | 12.46 | 12.38 | 12.44 | 12.44 | 3,390 |
11 Mar 2024 | 12.32 | 12.33 | 12.32 | 12.33 | 12.33 | 62 |
08 Mar 2024 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | 7,027 |
07 Mar 2024 | 12.29 | 12.29 | 12.25 | 12.25 | 12.25 | 381 |
06 Mar 2024 | 12.33 | 12.44 | 12.32 | 12.32 | 12.32 | 105 |
05 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 43 |
04 Mar 2024 | 12.32 | 12.37 | 12.32 | 12.35 | 12.35 | 125 |
01 Mar 2024 | 12.32 | 12.35 | 12.29 | 12.34 | 12.34 | 671 |
29 Feb 2024 | 12.07 | 12.18 | 12.04 | 12.18 | 12.18 | 330 |
28 Feb 2024 | 12.12 | 12.14 | 12.09 | 12.11 | 12.11 | 893 |
27 Feb 2024 | 12.13 | 12.15 | 12.13 | 12.15 | 12.15 | 118 |
26 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 467 |
23 Feb 2024 | 12.09 | 12.09 | 12.06 | 12.06 | 12.06 | 108 |
22 Feb 2024 | 12.01 | 12.07 | 12.01 | 12.07 | 12.07 | 2 |
21 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
20 Feb 2024 | 12.13 | 12.13 | 11.99 | 11.99 | 11.99 | 44 |
19 Feb 2024 | 12.13 | 12.13 | 12.07 | 12.13 | 12.13 | 861 |
16 Feb 2024 | 12.26 | 12.26 | 12.20 | 12.20 | 12.20 | 297 |
15 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 93 |
14 Feb 2024 | 12.07 | 12.12 | 12.07 | 12.12 | 12.12 | 364 |
13 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 166 |
12 Feb 2024 | 12.07 | 12.13 | 12.07 | 12.13 | 12.13 | 284 |
09 Feb 2024 | 12.06 | 12.07 | 11.98 | 12.07 | 12.07 | 78 |
08 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 58 |
07 Feb 2024 | 11.82 | 11.82 | 11.79 | 11.79 | 11.79 | 27 |
06 Feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 25 |
05 Feb 2024 | 11.71 | 11.71 | 11.69 | 11.69 | 11.69 | 34 |
02 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 24 |
01 Feb 2024 | 11.55 | 11.55 | 11.51 | 11.51 | 11.51 | 767 |
31 Jan 2024 | 11.70 | 11.70 | 11.53 | 11.53 | 11.53 | 200 |
30 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1 |
29 Jan 2024 | 11.66 | 11.69 | 11.63 | 11.69 | 11.69 | 726 |
26 Jan 2024 | 11.68 | 11.72 | 11.63 | 11.72 | 11.72 | 528 |
25 Jan 2024 | 11.70 | 11.83 | 11.70 | 11.83 | 11.83 | 4 |
24 Jan 2024 | 11.80 | 11.80 | 11.75 | 11.78 | 11.78 | 807 |
23 Jan 2024 | 11.63 | 11.69 | 11.63 | 11.68 | 11.68 | 583 |
22 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 4 |
19 Jan 2024 | 11.41 | 11.42 | 11.41 | 11.42 | 11.42 | 4 |
18 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 4 |
17 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 120 |
16 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 5 |
15 Jan 2024 | 11.28 | 11.30 | 11.28 | 11.30 | 11.30 | 241 |
12 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11 |
11 Jan 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
10 Jan 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 102 |
09 Jan 2024 | 11.14 | 11.18 | 11.14 | 11.18 | 11.18 | 1,065 |
08 Jan 2024 | 10.95 | 10.95 | 10.91 | 10.91 | 10.91 | 142 |
05 Jan 2024 | 10.96 | 10.96 | 10.92 | 10.92 | 10.92 | 531 |
04 Jan 2024 | 11.00 | 11.00 | 10.91 | 10.91 | 10.91 | 706 |
03 Jan 2024 | 11.17 | 11.17 | 11.04 | 11.04 | 11.04 | 23 |
29 Dec 2023 | 11.32 | 11.32 | 11.20 | 11.20 | 11.20 | 994 |
28 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 2 |
27 Dec 2023 | 11.47 | 11.47 | 11.41 | 11.41 | 11.41 | 69 |
22 Dec 2023 | 11.27 | 11.32 | 11.24 | 11.32 | 11.32 | 62 |
21 Dec 2023 | 11.33 | 11.33 | 11.32 | 11.32 | 11.32 | 513 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |