Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 11.93 | 12.03 | 11.93 | 11.99 | 11.99 | 535 |
13 Jun 2024 | 11.80 | 11.87 | 11.79 | 11.87 | 11.87 | 650 |
12 Jun 2024 | 11.83 | 11.85 | 11.80 | 11.80 | 11.80 | 2,065 |
11 Jun 2024 | 11.80 | 11.84 | 11.80 | 11.83 | 11.83 | 6,428 |
10 Jun 2024 | 11.81 | 11.84 | 11.81 | 11.82 | 11.82 | 2,213 |
07 Jun 2024 | 11.78 | 11.79 | 11.75 | 11.77 | 11.77 | 1,042 |
06 Jun 2024 | 11.75 | 11.79 | 11.75 | 11.75 | 11.75 | 191 |
05 Jun 2024 | 11.75 | 11.77 | 11.74 | 11.74 | 11.74 | 6,066 |
04 Jun 2024 | 11.66 | 11.78 | 11.66 | 11.78 | 11.78 | 330 |
03 Jun 2024 | 11.61 | 11.67 | 11.61 | 11.67 | 11.67 | 51 |
31 May 2024 | 11.62 | 11.62 | 11.54 | 11.60 | 11.60 | 1,139 |
30 May 2024 | 11.57 | 11.60 | 11.57 | 11.59 | 11.59 | 439 |
29 May 2024 | 11.51 | 11.54 | 11.50 | 11.54 | 11.54 | 1,764 |
28 May 2024 | 11.50 | 11.51 | 11.50 | 11.50 | 11.50 | - |
27 May 2024 | 11.50 | 11.50 | 11.48 | 11.48 | 11.48 | 1,092 |
24 May 2024 | 11.51 | 11.51 | 11.49 | 11.49 | 11.49 | 651 |
23 May 2024 | 11.50 | 11.53 | 11.49 | 11.52 | 11.52 | 3,573 |
22 May 2024 | 11.54 | 11.57 | 11.51 | 11.53 | 11.53 | 4,316 |
21 May 2024 | 11.56 | 11.59 | 11.56 | 11.57 | 11.57 | 100 |
20 May 2024 | 11.56 | 11.57 | 11.55 | 11.57 | 11.57 | - |
17 May 2024 | 11.61 | 11.61 | 11.59 | 11.59 | 11.59 | 6,753 |
16 May 2024 | 11.66 | 11.66 | 11.62 | 11.62 | 11.62 | 1,464 |
15 May 2024 | 11.65 | 11.65 | 11.64 | 11.64 | 11.64 | 1,024 |
14 May 2024 | 11.66 | 11.68 | 11.65 | 11.65 | 11.65 | 1,392 |
13 May 2024 | 11.69 | 11.71 | 11.66 | 11.66 | 11.66 | 346 |
10 May 2024 | 11.68 | 11.72 | 11.68 | 11.70 | 11.70 | 8,532 |
09 May 2024 | 11.71 | 11.73 | 11.69 | 11.69 | 11.69 | 447 |
08 May 2024 | 11.70 | 11.72 | 11.69 | 11.69 | 11.69 | 1,448 |
07 May 2024 | 11.71 | 11.71 | 11.69 | 11.69 | 11.69 | 611 |
06 May 2024 | 11.71 | 11.71 | 11.69 | 11.69 | 11.69 | 1,301 |
03 May 2024 | 11.71 | 11.71 | 11.70 | 11.71 | 11.71 | 598 |
02 May 2024 | 11.69 | 11.71 | 11.68 | 11.69 | 11.69 | 9,104 |
30 Apr 2024 | 11.71 | 11.71 | 11.67 | 11.67 | 11.67 | 200 |
29 Apr 2024 | 11.70 | 11.73 | 11.70 | 11.72 | 11.72 | 868 |
26 Apr 2024 | 11.67 | 11.71 | 11.67 | 11.69 | 11.69 | 154 |
25 Apr 2024 | 11.68 | 11.68 | 11.67 | 11.67 | 11.67 | - |
24 Apr 2024 | 11.75 | 11.75 | 11.69 | 11.70 | 11.70 | 3,337 |
23 Apr 2024 | 11.76 | 11.77 | 11.73 | 11.73 | 11.73 | 358 |
22 Apr 2024 | 11.80 | 11.80 | 11.76 | 11.77 | 11.77 | 1,000 |
19 Apr 2024 | 11.82 | 11.82 | 11.77 | 11.78 | 11.78 | 4,382 |
18 Apr 2024 | 11.76 | 11.78 | 11.76 | 11.76 | 11.76 | 1,725 |
17 Apr 2024 | 11.79 | 11.79 | 11.76 | 11.76 | 11.76 | 1,425 |
16 Apr 2024 | 11.78 | 11.78 | 11.76 | 11.77 | 11.77 | - |
15 Apr 2024 | 11.75 | 11.76 | 11.73 | 11.76 | 11.76 | - |
12 Apr 2024 | 11.73 | 11.84 | 11.73 | 11.77 | 11.77 | 3,657 |
11 Apr 2024 | 11.65 | 11.73 | 11.62 | 11.73 | 11.73 | 3,018 |
10 Apr 2024 | 11.67 | 11.67 | 11.61 | 11.64 | 11.64 | 14,250 |
09 Apr 2024 | 11.64 | 11.69 | 11.64 | 11.65 | 11.65 | 4,206 |
08 Apr 2024 | 11.67 | 11.70 | 11.62 | 11.62 | 11.62 | 6,176 |
05 Apr 2024 | 11.70 | 11.74 | 11.67 | 11.72 | 11.72 | 563 |
04 Apr 2024 | 11.62 | 11.65 | 11.60 | 11.64 | 11.64 | 2,420 |
03 Apr 2024 | 11.67 | 11.72 | 11.65 | 11.67 | 11.67 | 613 |
02 Apr 2024 | 11.75 | 11.75 | 11.68 | 11.68 | 11.68 | 130 |
28 Mar 2024 | 11.69 | 11.75 | 11.68 | 11.74 | 11.74 | 5,672 |
27 Mar 2024 | 11.68 | 11.68 | 11.63 | 11.67 | 11.67 | 1,368 |
26 Mar 2024 | 11.68 | 11.68 | 11.65 | 11.68 | 11.68 | 12,011 |
25 Mar 2024 | 11.77 | 11.77 | 11.74 | 11.74 | 11.74 | 1,130 |
22 Mar 2024 | 11.68 | 11.76 | 11.68 | 11.76 | 11.76 | 61 |
21 Mar 2024 | 11.76 | 11.76 | 11.63 | 11.67 | 11.67 | 2,899 |
20 Mar 2024 | 11.77 | 11.80 | 11.76 | 11.76 | 11.76 | 2,961 |
19 Mar 2024 | 11.77 | 11.81 | 11.77 | 11.79 | 11.79 | - |
18 Mar 2024 | 11.81 | 11.82 | 11.80 | 11.80 | 11.80 | 4,219 |
15 Mar 2024 | 11.85 | 11.85 | 11.81 | 11.82 | 11.82 | 13 |
14 Mar 2024 | 11.84 | 11.89 | 11.84 | 11.85 | 11.85 | 5 |
13 Mar 2024 | 11.88 | 11.93 | 11.86 | 11.86 | 11.86 | 8,765 |
12 Mar 2024 | 11.90 | 11.95 | 11.88 | 11.89 | 11.89 | 8,504 |
11 Mar 2024 | 11.90 | 11.90 | 11.88 | 11.89 | 11.89 | 929 |
08 Mar 2024 | 11.89 | 11.90 | 11.89 | 11.89 | 11.89 | - |
07 Mar 2024 | 11.87 | 11.90 | 11.84 | 11.86 | 11.86 | 35,201 |
06 Mar 2024 | 11.81 | 11.87 | 11.81 | 11.85 | 11.85 | 1,168 |
05 Mar 2024 | 11.85 | 11.87 | 11.84 | 11.87 | 11.87 | 250 |
04 Mar 2024 | 11.89 | 11.89 | 11.85 | 11.86 | 11.86 | 507 |
01 Mar 2024 | 11.90 | 11.90 | 11.87 | 11.87 | 11.87 | 5,940 |
29 Feb 2024 | 11.94 | 11.99 | 11.92 | 11.93 | 11.93 | 11,341 |
28 Feb 2024 | 11.93 | 11.98 | 11.93 | 11.93 | 11.93 | 10,850 |
27 Feb 2024 | 11.93 | 11.96 | 11.91 | 11.92 | 11.92 | 1,032 |
26 Feb 2024 | 11.93 | 11.93 | 11.90 | 11.90 | 11.90 | 1,339 |
23 Feb 2024 | 11.91 | 11.93 | 11.91 | 11.93 | 11.93 | - |
22 Feb 2024 | 11.96 | 11.96 | 11.91 | 11.91 | 11.91 | 908 |
21 Feb 2024 | 11.91 | 11.99 | 11.91 | 11.93 | 11.93 | 7,568 |
20 Feb 2024 | 11.98 | 12.00 | 11.93 | 11.93 | 11.93 | 3,760 |
19 Feb 2024 | 11.94 | 12.00 | 11.94 | 11.95 | 11.95 | 3,450 |
16 Feb 2024 | 11.98 | 12.01 | 11.96 | 11.96 | 11.96 | 2,871 |
15 Feb 2024 | 11.97 | 12.00 | 11.97 | 11.99 | 11.99 | 1,028 |
14 Feb 2024 | 11.96 | 11.98 | 11.93 | 11.95 | 11.95 | 2,242 |
13 Feb 2024 | 11.96 | 11.98 | 11.93 | 11.93 | 11.93 | 16 |
12 Feb 2024 | 11.97 | 12.03 | 11.97 | 12.01 | 12.01 | 877 |
09 Feb 2024 | 12.01 | 12.01 | 12.00 | 12.01 | 12.01 | 457 |
08 Feb 2024 | 12.04 | 12.05 | 12.04 | 12.04 | 12.04 | - |
07 Feb 2024 | 12.09 | 12.12 | 12.06 | 12.07 | 12.07 | 9,612 |
06 Feb 2024 | 12.11 | 12.12 | 12.09 | 12.11 | 12.11 | 1,541 |
05 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
02 Feb 2024 | 12.16 | 12.20 | 12.12 | 12.12 | 12.12 | 1 |
01 Feb 2024 | 12.11 | 12.21 | 12.11 | 12.19 | 12.19 | 2,812 |
31 Jan 2024 | 12.22 | 12.28 | 12.21 | 12.27 | 12.27 | 1,220 |
30 Jan 2024 | 12.24 | 12.24 | 12.20 | 12.20 | 12.20 | - |
29 Jan 2024 | 12.21 | 12.22 | 12.20 | 12.22 | 12.22 | - |
26 Jan 2024 | 12.13 | 12.14 | 12.09 | 12.12 | 12.12 | 9,271 |
25 Jan 2024 | 12.11 | 12.13 | 12.04 | 12.11 | 12.11 | 20,638 |
24 Jan 2024 | 12.09 | 12.12 | 12.09 | 12.09 | 12.09 | 1,475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |