Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 11.91 | 12.28 | 11.90 | 12.28 | 12.28 | 10,637 |
21 May 2024 | 11.95 | 12.21 | 11.89 | 11.89 | 11.89 | 2,500 |
20 May 2024 | 12.00 | 12.09 | 12.00 | 12.09 | 12.09 | 800 |
17 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 400 |
16 May 2024 | 12.03 | 12.11 | 12.03 | 12.11 | 12.11 | 300 |
15 May 2024 | 11.92 | 12.36 | 11.87 | 12.25 | 12.25 | 3,500 |
14 May 2024 | 11.97 | 12.50 | 11.97 | 12.50 | 12.50 | 1,300 |
13 May 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
10 May 2024 | 12.90 | 13.00 | 12.53 | 12.53 | 12.53 | 2,700 |
09 May 2024 | 13.06 | 13.20 | 13.06 | 13.20 | 13.20 | 3,400 |
08 May 2024 | 12.82 | 13.30 | 12.59 | 13.00 | 13.00 | 10,700 |
07 May 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 600 |
06 May 2024 | 13.57 | 13.75 | 12.99 | 12.99 | 12.99 | 1,000 |
03 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
02 May 2024 | 12.99 | 13.20 | 12.95 | 13.00 | 13.00 | 6,400 |
01 May 2024 | 12.98 | 13.20 | 12.80 | 12.90 | 12.90 | 8,200 |
30 Apr 2024 | 12.24 | 13.00 | 12.24 | 13.00 | 13.00 | 4,300 |
29 Apr 2024 | 12.66 | 12.90 | 12.66 | 12.90 | 12.90 | 2,400 |
26 Apr 2024 | 11.99 | 12.40 | 11.99 | 12.40 | 12.40 | 4,800 |
25 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 200 |
24 Apr 2024 | 12.27 | 12.27 | 12.19 | 12.19 | 12.19 | 1,400 |
23 Apr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 500 |
22 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
19 Apr 2024 | 11.24 | 11.77 | 11.15 | 11.75 | 11.75 | 1,900 |
18 Apr 2024 | 11.81 | 11.81 | 11.70 | 11.75 | 11.75 | 1,100 |
17 Apr 2024 | 12.20 | 12.20 | 11.66 | 11.66 | 11.66 | 8,200 |
16 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 500 |
15 Apr 2024 | 12.00 | 12.40 | 11.96 | 12.40 | 12.40 | 6,700 |
12 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,100 |
11 Apr 2024 | 12.46 | 12.80 | 12.46 | 12.80 | 12.80 | 300 |
10 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 100 |
09 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 200 |
08 Apr 2024 | 12.25 | 12.79 | 11.75 | 12.79 | 12.79 | 21,600 |
05 Apr 2024 | 12.36 | 12.50 | 12.00 | 12.10 | 12.10 | 19,900 |
04 Apr 2024 | 12.86 | 12.98 | 12.32 | 12.58 | 12.58 | 9,700 |
03 Apr 2024 | 12.68 | 12.75 | 12.68 | 12.75 | 12.75 | 900 |
02 Apr 2024 | 12.26 | 13.14 | 12.26 | 13.00 | 13.00 | 900 |
01 Apr 2024 | 13.05 | 13.05 | 12.99 | 13.02 | 13.02 | 1,000 |
28 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 200 |
27 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 400 |
26 Mar 2024 | 13.06 | 13.32 | 12.40 | 13.32 | 13.32 | 5,900 |
25 Mar 2024 | 12.49 | 13.07 | 12.33 | 12.63 | 12.63 | 24,500 |
22 Mar 2024 | 12.60 | 13.52 | 12.18 | 12.40 | 12.40 | 36,900 |
21 Mar 2024 | 12.05 | 13.24 | 12.05 | 12.05 | 12.05 | 7,600 |
20 Mar 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 5,100 |
19 Mar 2024 | 12.01 | 12.01 | 11.81 | 11.81 | 11.81 | 1,000 |
18 Mar 2024 | 12.78 | 12.78 | 12.01 | 12.01 | 12.01 | 4,100 |
15 Mar 2024 | 13.31 | 13.31 | 11.64 | 11.64 | 11.64 | 15,400 |
14 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
13 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
12 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
11 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
08 Mar 2024 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | 2,200 |
07 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
06 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
05 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
04 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 100 |
01 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
29 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 200 |
28 Feb 2024 | 12.73 | 13.58 | 12.73 | 13.26 | 13.26 | 3,600 |
27 Feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
26 Feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
23 Feb 2024 | 12.68 | 13.38 | 12.68 | 13.38 | 13.38 | 4,000 |
22 Feb 2024 | 12.22 | 13.36 | 12.22 | 13.12 | 13.12 | 2,000 |
21 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 300 |
20 Feb 2024 | 12.82 | 13.71 | 12.66 | 12.66 | 12.66 | 1,300 |
16 Feb 2024 | 13.39 | 13.40 | 13.39 | 13.40 | 13.40 | 1,000 |
15 Feb 2024 | 13.46 | 13.46 | 13.40 | 13.40 | 13.40 | 2,800 |
14 Feb 2024 | 13.35 | 13.81 | 12.88 | 13.74 | 13.74 | 1,500 |
13 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 400 |
12 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
09 Feb 2024 | 13.69 | 13.84 | 13.69 | 13.83 | 13.83 | 1,900 |
08 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
07 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
06 Feb 2024 | 12.83 | 13.85 | 12.83 | 13.85 | 13.85 | 200 |
05 Feb 2024 | 13.33 | 13.85 | 13.33 | 13.33 | 13.33 | 4,100 |
02 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
01 Feb 2024 | 13.62 | 13.62 | 12.72 | 13.57 | 13.57 | 700 |
31 Jan 2024 | 13.97 | 14.10 | 12.95 | 12.95 | 12.95 | 3,200 |
30 Jan 2024 | 13.65 | 13.92 | 13.49 | 13.71 | 13.71 | 4,500 |
29 Jan 2024 | 13.37 | 14.10 | 13.37 | 14.00 | 14.00 | 7,800 |
26 Jan 2024 | 13.94 | 13.99 | 13.09 | 13.87 | 13.87 | 1,500 |
25 Jan 2024 | 13.10 | 13.79 | 12.85 | 13.67 | 13.67 | 6,600 |
24 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 400 |
23 Jan 2024 | 13.95 | 13.95 | 12.97 | 13.63 | 13.63 | 8,900 |
22 Jan 2024 | 13.17 | 13.90 | 12.70 | 13.90 | 13.90 | 6,700 |
19 Jan 2024 | 13.18 | 13.18 | 12.60 | 12.92 | 12.92 | 3,700 |
18 Jan 2024 | 12.00 | 12.55 | 12.00 | 12.55 | 12.55 | 5,700 |
17 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3,100 |
16 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
12 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 300 |
11 Jan 2024 | 12.95 | 12.95 | 12.22 | 12.50 | 12.50 | 1,300 |
10 Jan 2024 | 12.85 | 13.09 | 12.11 | 12.74 | 12.74 | 10,400 |
09 Jan 2024 | 12.29 | 13.10 | 12.22 | 12.99 | 12.99 | 10,500 |
08 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 300 |
05 Jan 2024 | 12.63 | 12.63 | 12.00 | 12.05 | 12.05 | 1,900 |
04 Jan 2024 | 11.76 | 12.50 | 11.76 | 12.34 | 12.34 | 3,500 |
03 Jan 2024 | 12.53 | 12.53 | 12.30 | 12.45 | 12.45 | 9,100 |
02 Jan 2024 | 12.53 | 12.53 | 12.23 | 12.23 | 12.23 | 4,900 |
29 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |