Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 12.33 | 12.34 | 12.25 | 12.34 | 12.34 | 2,000 |
26 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
25 Apr 2024 | 12.40 | 12.40 | 12.27 | 12.27 | 12.27 | 2,000 |
24 Apr 2024 | 12.65 | 12.65 | 12.46 | 12.46 | 12.46 | 900 |
23 Apr 2024 | 12.63 | 12.63 | 12.22 | 12.50 | 12.50 | 2,400 |
22 Apr 2024 | 12.52 | 12.56 | 12.22 | 12.22 | 12.22 | 3,300 |
19 Apr 2024 | 12.89 | 12.89 | 12.61 | 12.61 | 12.61 | 7,100 |
18 Apr 2024 | 12.89 | 12.90 | 12.63 | 12.65 | 12.65 | 1,500 |
17 Apr 2024 | 12.82 | 13.00 | 12.79 | 12.85 | 12.85 | 22,500 |
16 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
15 Apr 2024 | 12.72 | 12.98 | 12.68 | 12.86 | 12.86 | 1,800 |
12 Apr 2024 | 12.82 | 12.96 | 12.82 | 12.96 | 12.96 | 500 |
11 Apr 2024 | 12.86 | 12.90 | 12.86 | 12.87 | 12.87 | 1,200 |
10 Apr 2024 | 12.69 | 12.91 | 12.69 | 12.91 | 12.91 | 600 |
09 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 400 |
08 Apr 2024 | 12.95 | 12.95 | 12.94 | 12.94 | 12.94 | 1,200 |
05 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
04 Apr 2024 | 12.81 | 12.94 | 12.81 | 12.94 | 12.94 | 600 |
03 Apr 2024 | 12.73 | 12.79 | 12.73 | 12.79 | 12.79 | 700 |
02 Apr 2024 | 12.85 | 12.86 | 12.85 | 12.86 | 12.86 | 1,700 |
01 Apr 2024 | 12.98 | 12.98 | 12.68 | 12.95 | 12.95 | 6,800 |
28 Mar 2024 | 12.82 | 12.98 | 12.82 | 12.98 | 12.98 | 2,800 |
27 Mar 2024 | 12.87 | 12.95 | 12.87 | 12.95 | 12.95 | 2,000 |
26 Mar 2024 | 12.76 | 12.85 | 12.76 | 12.85 | 12.85 | 2,500 |
25 Mar 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 600 |
22 Mar 2024 | 12.90 | 13.02 | 12.89 | 13.00 | 13.00 | 1,400 |
21 Mar 2024 | 13.05 | 13.06 | 12.96 | 12.96 | 12.96 | 17,200 |
20 Mar 2024 | 13.20 | 13.20 | 13.07 | 13.11 | 13.11 | 3,400 |
19 Mar 2024 | 13.05 | 13.28 | 12.84 | 13.07 | 13.07 | 30,700 |
18 Mar 2024 | 12.90 | 13.21 | 12.84 | 13.01 | 13.01 | 13,800 |
15 Mar 2024 | 12.91 | 13.14 | 12.90 | 13.14 | 13.14 | 27,500 |
14 Mar 2024 | 12.80 | 12.86 | 12.69 | 12.78 | 12.78 | 2,900 |
13 Mar 2024 | 12.91 | 12.98 | 12.80 | 12.80 | 12.80 | 1,900 |
12 Mar 2024 | 12.97 | 12.97 | 12.83 | 12.83 | 12.83 | 1,800 |
11 Mar 2024 | 12.93 | 12.93 | 12.92 | 12.93 | 12.93 | 1,700 |
08 Mar 2024 | 12.96 | 13.00 | 12.85 | 13.00 | 13.00 | 5,500 |
07 Mar 2024 | 13.05 | 13.05 | 12.84 | 12.84 | 12.84 | 1,500 |
06 Mar 2024 | 13.03 | 13.05 | 13.01 | 13.01 | 13.01 | 4,600 |
05 Mar 2024 | 13.07 | 13.07 | 13.00 | 13.03 | 13.03 | 1,900 |
04 Mar 2024 | 13.01 | 13.05 | 12.97 | 13.05 | 13.05 | 3,000 |
01 Mar 2024 | 13.06 | 13.06 | 12.90 | 12.90 | 12.90 | 2,400 |
29 Feb 2024 | 12.90 | 12.98 | 12.88 | 12.93 | 12.93 | 14,400 |
28 Feb 2024 | 12.92 | 12.92 | 12.88 | 12.90 | 12.90 | 3,500 |
27 Feb 2024 | 12.86 | 12.98 | 12.79 | 12.80 | 12.80 | 5,500 |
26 Feb 2024 | 12.98 | 13.00 | 12.80 | 12.80 | 12.80 | 800 |
23 Feb 2024 | 12.91 | 13.09 | 12.91 | 13.04 | 13.04 | 10,800 |
22 Feb 2024 | 12.77 | 13.05 | 12.77 | 12.90 | 12.90 | 1,800 |
21 Feb 2024 | 13.05 | 13.05 | 12.89 | 13.04 | 13.04 | 8,300 |
20 Feb 2024 | 12.87 | 13.10 | 12.85 | 13.05 | 13.05 | 20,100 |
16 Feb 2024 | 13.18 | 13.18 | 12.93 | 13.17 | 13.17 | 1,000 |
15 Feb 2024 | 12.95 | 13.13 | 12.83 | 13.13 | 13.13 | 4,100 |
14 Feb 2024 | 12.84 | 12.95 | 12.82 | 12.95 | 12.95 | 5,000 |
13 Feb 2024 | 12.76 | 12.91 | 12.76 | 12.85 | 12.85 | 2,000 |
12 Feb 2024 | 12.85 | 12.95 | 12.69 | 12.69 | 12.69 | 3,500 |
09 Feb 2024 | 12.51 | 12.87 | 12.51 | 12.87 | 12.87 | 5,000 |
08 Feb 2024 | 12.52 | 12.83 | 12.52 | 12.54 | 12.54 | 9,000 |
07 Feb 2024 | 12.55 | 12.87 | 12.55 | 12.65 | 12.65 | 2,200 |
06 Feb 2024 | 13.03 | 13.22 | 12.83 | 12.83 | 12.83 | 3,900 |
05 Feb 2024 | 13.21 | 13.30 | 13.17 | 13.17 | 13.17 | 3,700 |
02 Feb 2024 | 13.40 | 13.63 | 13.40 | 13.62 | 13.62 | 2,200 |
01 Feb 2024 | 13.34 | 13.62 | 13.15 | 13.62 | 13.62 | 1,700 |
31 Jan 2024 | 13.61 | 13.61 | 13.41 | 13.41 | 13.41 | 1,100 |
30 Jan 2024 | 13.33 | 13.51 | 13.33 | 13.51 | 13.51 | 5,000 |
29 Jan 2024 | 13.49 | 13.51 | 13.45 | 13.51 | 13.51 | 7,700 |
26 Jan 2024 | 13.51 | 13.51 | 13.50 | 13.51 | 13.51 | 4,300 |
25 Jan 2024 | 13.50 | 13.51 | 13.40 | 13.50 | 13.50 | 5,100 |
24 Jan 2024 | 13.15 | 13.50 | 13.15 | 13.50 | 13.50 | 8,900 |
23 Jan 2024 | 13.10 | 13.25 | 12.99 | 13.21 | 13.21 | 15,000 |
22 Jan 2024 | 13.00 | 13.15 | 12.99 | 13.15 | 13.15 | 11,800 |
19 Jan 2024 | 12.99 | 13.00 | 12.63 | 12.99 | 12.99 | 3,700 |
18 Jan 2024 | 12.96 | 13.00 | 12.78 | 12.99 | 12.99 | 3,300 |
17 Jan 2024 | 12.97 | 13.10 | 12.81 | 12.81 | 12.81 | 5,500 |
16 Jan 2024 | 13.24 | 13.24 | 13.15 | 13.18 | 13.18 | 2,400 |
12 Jan 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 700 |
11 Jan 2024 | 13.23 | 13.24 | 13.09 | 13.17 | 13.17 | 10,300 |
10 Jan 2024 | 13.20 | 13.24 | 13.14 | 13.23 | 13.23 | 8,300 |
09 Jan 2024 | 13.09 | 13.24 | 13.09 | 13.21 | 13.21 | 7,900 |
08 Jan 2024 | 12.81 | 13.03 | 12.68 | 13.03 | 13.03 | 4,300 |
05 Jan 2024 | 12.83 | 12.90 | 12.68 | 12.68 | 12.68 | 8,000 |
04 Jan 2024 | 12.71 | 12.88 | 12.64 | 12.88 | 12.88 | 5,900 |
03 Jan 2024 | 12.60 | 12.70 | 12.52 | 12.70 | 12.70 | 5,400 |
02 Jan 2024 | 12.56 | 12.64 | 12.52 | 12.61 | 12.61 | 18,500 |
29 Dec 2023 | 12.62 | 12.62 | 12.50 | 12.56 | 12.56 | 15,200 |
28 Dec 2023 | 12.60 | 12.61 | 12.60 | 12.61 | 12.61 | 1,700 |
27 Dec 2023 | 12.48 | 12.72 | 12.47 | 12.47 | 12.47 | 6,000 |
26 Dec 2023 | 12.60 | 12.60 | 12.49 | 12.49 | 12.49 | 1,400 |
22 Dec 2023 | 12.49 | 12.60 | 12.34 | 12.44 | 12.44 | 2,900 |
21 Dec 2023 | 12.54 | 12.60 | 12.51 | 12.59 | 12.59 | 3,800 |
20 Dec 2023 | 12.72 | 12.72 | 12.51 | 12.60 | 12.60 | 9,100 |
19 Dec 2023 | 12.50 | 12.63 | 12.50 | 12.60 | 12.60 | 72,200 |
18 Dec 2023 | 12.39 | 12.67 | 12.25 | 12.52 | 12.52 | 13,500 |
15 Dec 2023 | 12.60 | 12.71 | 12.50 | 12.60 | 12.60 | 20,000 |
14 Dec 2023 | 12.60 | 12.67 | 12.39 | 12.65 | 12.65 | 8,500 |
13 Dec 2023 | 12.17 | 12.65 | 12.17 | 12.37 | 12.37 | 12,400 |
12 Dec 2023 | 12.64 | 12.64 | 12.20 | 12.20 | 12.20 | 4,300 |
11 Dec 2023 | 12.49 | 12.62 | 12.49 | 12.55 | 12.55 | 2,400 |
08 Dec 2023 | 12.23 | 12.65 | 12.23 | 12.53 | 12.53 | 8,900 |
07 Dec 2023 | 12.29 | 12.39 | 12.19 | 12.39 | 12.39 | 4,200 |
06 Dec 2023 | 12.27 | 12.30 | 12.11 | 12.13 | 12.13 | 8,000 |
05 Dec 2023 | 12.30 | 12.30 | 12.18 | 12.27 | 12.27 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |