Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 315 |
22 Apr 2024 | 12.03 | 12.21 | 12.03 | 12.21 | 12.21 | 315 |
19 Apr 2024 | 11.75 | 11.76 | 11.75 | 11.76 | 11.76 | 512 |
18 Apr 2024 | 11.61 | 11.71 | 11.61 | 11.71 | 11.71 | - |
17 Apr 2024 | 11.71 | 11.71 | 11.56 | 11.65 | 11.65 | 3,000 |
16 Apr 2024 | 12.05 | 12.05 | 11.89 | 11.89 | 11.89 | - |
15 Apr 2024 | 12.02 | 12.08 | 12.02 | 12.08 | 12.08 | - |
12 Apr 2024 | 12.25 | 12.35 | 12.14 | 12.14 | 12.14 | 100 |
11 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
10 Apr 2024 | 12.02 | 12.33 | 12.02 | 12.33 | 12.33 | 10 |
09 Apr 2024 | 12.17 | 12.17 | 12.04 | 12.04 | 12.04 | - |
08 Apr 2024 | 11.79 | 12.16 | 11.79 | 12.16 | 12.16 | 128 |
05 Apr 2024 | 11.66 | 11.77 | 11.66 | 11.74 | 11.74 | - |
04 Apr 2024 | 11.94 | 11.96 | 11.91 | 11.96 | 11.96 | - |
03 Apr 2024 | 12.07 | 12.07 | 11.83 | 11.87 | 11.87 | 157 |
02 Apr 2024 | 12.62 | 12.62 | 12.05 | 12.05 | 12.05 | 2,943 |
28 Mar 2024 | 12.65 | 12.65 | 12.61 | 12.61 | 12.61 | - |
27 Mar 2024 | 12.60 | 12.66 | 12.60 | 12.66 | 12.66 | - |
26 Mar 2024 | 12.56 | 12.56 | 12.49 | 12.49 | 12.49 | 70 |
25 Mar 2024 | 12.34 | 12.56 | 12.34 | 12.56 | 12.56 | 248 |
22 Mar 2024 | 12.26 | 12.52 | 12.26 | 12.52 | 12.52 | 7 |
21 Mar 2024 | 12.05 | 12.33 | 12.05 | 12.33 | 12.33 | 350 |
20 Mar 2024 | 11.69 | 12.02 | 11.69 | 12.02 | 12.02 | 1,120 |
19 Mar 2024 | 11.53 | 11.53 | 11.43 | 11.43 | 11.43 | - |
18 Mar 2024 | 11.27 | 11.60 | 11.27 | 11.60 | 11.60 | 45 |
15 Mar 2024 | 11.68 | 11.68 | 11.28 | 11.28 | 11.28 | 1,025 |
14 Mar 2024 | 11.77 | 12.02 | 11.77 | 12.02 | 12.02 | 330 |
13 Mar 2024 | 11.81 | 11.88 | 11.76 | 11.76 | 11.76 | 555 |
12 Mar 2024 | 12.27 | 12.45 | 11.94 | 11.94 | 11.94 | 2,470 |
11 Mar 2024 | 11.95 | 12.37 | 11.95 | 12.37 | 12.37 | 3,462 |
08 Mar 2024 | 11.68 | 11.82 | 11.68 | 11.82 | 11.82 | 170 |
07 Mar 2024 | 11.23 | 11.63 | 11.23 | 11.63 | 11.63 | 15 |
06 Mar 2024 | 11.19 | 11.41 | 11.19 | 11.39 | 11.39 | 1,998 |
05 Mar 2024 | 11.18 | 11.30 | 11.18 | 11.24 | 11.24 | 2,207 |
04 Mar 2024 | 11.45 | 11.45 | 11.27 | 11.27 | 11.27 | 100 |
01 Mar 2024 | 11.31 | 11.45 | 11.31 | 11.45 | 11.45 | 1,180 |
29 Feb 2024 | 11.27 | 11.45 | 11.27 | 11.45 | 11.45 | - |
28 Feb 2024 | 11.58 | 11.58 | 11.28 | 11.28 | 11.28 | 100 |
27 Feb 2024 | 11.48 | 11.66 | 11.46 | 11.66 | 11.66 | 200 |
26 Feb 2024 | 11.52 | 11.68 | 11.52 | 11.68 | 11.68 | 615 |
23 Feb 2024 | 11.75 | 11.76 | 11.75 | 11.76 | 11.76 | - |
22 Feb 2024 | 11.64 | 11.87 | 11.64 | 11.85 | 11.85 | 50 |
21 Feb 2024 | 11.65 | 11.85 | 11.65 | 11.73 | 11.73 | - |
20 Feb 2024 | 11.61 | 11.76 | 11.51 | 11.76 | 11.76 | 600 |
19 Feb 2024 | 11.53 | 11.81 | 11.53 | 11.56 | 11.56 | 200 |
16 Feb 2024 | 11.56 | 11.60 | 11.56 | 11.56 | 11.56 | 264 |
15 Feb 2024 | 11.36 | 11.61 | 11.36 | 11.61 | 11.61 | - |
14 Feb 2024 | 11.31 | 11.56 | 11.31 | 11.56 | 11.56 | 103 |
13 Feb 2024 | 11.78 | 11.78 | 11.39 | 11.39 | 11.39 | 1,000 |
12 Feb 2024 | 11.32 | 11.67 | 11.32 | 11.67 | 11.67 | - |
09 Feb 2024 | 11.64 | 11.66 | 11.56 | 11.60 | 11.60 | 214 |
08 Feb 2024 | 11.59 | 11.75 | 11.59 | 11.66 | 11.66 | 110 |
07 Feb 2024 | 11.90 | 11.90 | 11.30 | 11.69 | 11.69 | 2,387 |
06 Feb 2024 | 12.23 | 12.23 | 11.90 | 11.90 | 11.90 | 1,576 |
05 Feb 2024 | 12.27 | 12.35 | 12.02 | 12.02 | 12.02 | 1,709 |
02 Feb 2024 | 12.63 | 12.77 | 12.16 | 12.16 | 12.16 | 2,402 |
01 Feb 2024 | 12.57 | 12.91 | 12.57 | 12.63 | 12.63 | 706 |
31 Jan 2024 | 12.86 | 13.05 | 12.86 | 12.99 | 12.99 | 1,600 |
30 Jan 2024 | 12.49 | 12.49 | 12.35 | 12.35 | 12.35 | 310 |
29 Jan 2024 | 12.10 | 12.31 | 12.06 | 12.28 | 12.28 | 1,499 |
26 Jan 2024 | 12.64 | 12.64 | 12.17 | 12.42 | 12.42 | 1,395 |
25 Jan 2024 | 12.45 | 12.65 | 12.45 | 12.65 | 12.65 | 550 |
24 Jan 2024 | 12.40 | 12.66 | 12.40 | 12.66 | 12.66 | 2,188 |
23 Jan 2024 | 12.54 | 12.54 | 12.40 | 12.40 | 12.40 | - |
22 Jan 2024 | 12.79 | 12.80 | 12.68 | 12.68 | 12.68 | 7 |
19 Jan 2024 | 12.05 | 12.12 | 12.05 | 12.12 | 12.12 | - |
18 Jan 2024 | 11.85 | 12.01 | 11.85 | 12.01 | 12.01 | - |
17 Jan 2024 | 12.45 | 12.45 | 11.91 | 11.91 | 11.91 | 2,646 |
16 Jan 2024 | 12.89 | 12.92 | 12.43 | 12.43 | 12.43 | 2,110 |
15 Jan 2024 | 13.16 | 13.27 | 12.94 | 12.94 | 12.94 | 5,670 |
12 Jan 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
11 Jan 2024 | 12.84 | 13.04 | 12.84 | 13.04 | 13.04 | - |
10 Jan 2024 | 12.38 | 12.82 | 12.38 | 12.82 | 12.82 | 450 |
09 Jan 2024 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | 5,010 |
08 Jan 2024 | 12.40 | 12.56 | 12.40 | 12.56 | 12.56 | 300 |
05 Jan 2024 | 12.55 | 12.55 | 12.48 | 12.48 | 12.48 | 990 |
04 Jan 2024 | 12.57 | 12.65 | 12.57 | 12.65 | 12.65 | 200 |
03 Jan 2024 | 12.78 | 12.95 | 12.60 | 12.60 | 12.60 | 876 |
02 Jan 2024 | 13.10 | 13.20 | 12.79 | 12.79 | 12.79 | 2,792 |
29 Dec 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
28 Dec 2023 | 13.31 | 13.35 | 13.25 | 13.27 | 13.27 | 580 |
27 Dec 2023 | 13.02 | 13.35 | 13.02 | 13.35 | 13.35 | 375 |
22 Dec 2023 | 13.03 | 13.03 | 12.99 | 12.99 | 12.99 | 9 |
21 Dec 2023 | 12.93 | 13.07 | 12.93 | 13.07 | 13.07 | 734 |
20 Dec 2023 | 12.93 | 13.01 | 12.93 | 12.99 | 12.99 | 700 |
19 Dec 2023 | 12.85 | 13.23 | 12.85 | 13.21 | 13.21 | 402 |
18 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
15 Dec 2023 | 12.98 | 13.31 | 12.94 | 12.94 | 12.94 | 650 |
14 Dec 2023 | 12.89 | 13.28 | 12.89 | 12.98 | 12.98 | 470 |
13 Dec 2023 | 12.61 | 12.61 | 12.56 | 12.56 | 12.56 | 600 |
12 Dec 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
11 Dec 2023 | 12.25 | 12.32 | 12.22 | 12.31 | 12.31 | 5,068 |
08 Dec 2023 | 12.63 | 12.64 | 12.32 | 12.32 | 12.32 | 1,400 |
07 Dec 2023 | 12.95 | 12.95 | 12.65 | 12.65 | 12.65 | - |
06 Dec 2023 | 12.94 | 13.19 | 12.86 | 13.19 | 13.19 | 2,655 |
05 Dec 2023 | 12.81 | 13.19 | 12.81 | 12.89 | 12.89 | 900 |
04 Dec 2023 | 13.01 | 13.26 | 12.84 | 12.85 | 12.85 | 1,084 |
01 Dec 2023 | 12.47 | 12.94 | 12.47 | 12.94 | 12.94 | 125 |
30 Nov 2023 | 12.77 | 12.77 | 12.50 | 12.50 | 12.50 | 530 |
29 Nov 2023 | 12.56 | 12.88 | 12.56 | 12.65 | 12.65 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |