Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.80 | 13.80 | 13.80 | 14.05 | 14.05 | 3 |
02 May 2024 | 13.58 | 13.58 | 13.58 | 13.76 | 13.76 | 200 |
30 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
29 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.48 | 13.48 | 3,597 |
26 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.44 | 13.44 | 1,400 |
25 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
24 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
23 Apr 2024 | 12.60 | 12.76 | 12.60 | 12.84 | 12.84 | 36 |
22 Apr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
19 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.41 | 12.41 | 3,065 |
18 Apr 2024 | 12.40 | 12.51 | 12.40 | 12.53 | 12.53 | 3,665 |
17 Apr 2024 | 12.38 | 12.38 | 12.35 | 12.46 | 12.46 | 8,084 |
16 Apr 2024 | 12.50 | 12.55 | 12.42 | 12.41 | 12.41 | 8,802 |
15 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
12 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.71 | 12.71 | 990 |
11 Apr 2024 | 12.65 | 12.92 | 12.65 | 12.89 | 12.89 | 25,160 |
09 Apr 2024 | 12.71 | 12.71 | 12.71 | 12.73 | 12.73 | 50 |
08 Apr 2024 | 12.75 | 12.75 | 12.67 | 12.67 | 12.67 | 1,800 |
05 Apr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
04 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.87 | 12.87 | 50 |
03 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.72 | 12.72 | 1,000 |
02 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
01 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
28 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
27 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
26 Mar 2024 | 12.60 | 12.67 | 12.60 | 12.66 | 12.66 | 9,780 |
25 Mar 2024 | 12.58 | 12.58 | 12.55 | 12.54 | 12.54 | 6,264 |
22 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
21 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
20 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.70 | 12.70 | 1,410 |
19 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
18 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.83 | 12.83 | 10 |
15 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
14 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
13 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.89 | 12.89 | 36 |
12 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.91 | 12.91 | 180 |
11 Mar 2024 | 12.35 | 12.48 | 12.35 | 12.55 | 12.55 | 400 |
08 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
07 Mar 2024 | 12.29 | 12.29 | 12.23 | 12.24 | 12.24 | 6,000 |
06 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
05 Mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
04 Mar 2024 | 12.65 | 12.65 | 12.43 | 12.51 | 12.51 | 7,577 |
01 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
29 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.45 | 12.45 | 100 |
28 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.42 | 12.42 | 50 |
27 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
26 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
23 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
22 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.69 | 12.69 | 30 |
21 Feb 2024 | 12.38 | 12.65 | 12.38 | 12.47 | 12.47 | 5,783 |
20 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
19 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
16 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
15 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
14 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.99 | 11.99 | 300 |
13 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.17 | 12.17 | 100 |
09 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
08 Feb 2024 | 12.01 | 12.01 | 12.01 | 11.92 | 11.92 | 5 |
07 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
06 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
05 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
02 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
01 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
31 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.48 | 11.48 | 550 |
30 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.67 | 11.67 | 50 |
29 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
26 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
25 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.25 | 12.25 | 600 |
24 Jan 2024 | 11.71 | 11.71 | 11.71 | 12.07 | 12.07 | 380 |
23 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.55 | 11.55 | 1,680 |
22 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.27 | 11.27 | 100 |
19 Jan 2024 | 11.63 | 11.63 | 11.58 | 11.57 | 11.57 | 1,800 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 11.65 | 11.65 | 11.57 | 11.56 | 11.56 | 120 |
16 Jan 2024 | 11.97 | 12.10 | 11.97 | 12.11 | 12.11 | 44,800 |
15 Jan 2024 | 12.18 | 12.18 | 12.18 | 12.14 | 12.14 | 100 |
12 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.22 | 12.22 | 1,200 |
11 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.27 | 12.27 | 180 |
10 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.07 | 12.07 | 700 |
09 Jan 2024 | 12.38 | 12.38 | 12.29 | 12.15 | 12.15 | 3,213 |
08 Jan 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
05 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.62 | 12.62 | 550 |
04 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.75 | 12.75 | 1,000 |
03 Jan 2024 | 12.71 | 12.71 | 12.71 | 12.74 | 12.74 | 470 |
02 Jan 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
29 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.94 | 12.94 | 25 |
28 Dec 2023 | 13.00 | 13.00 | 13.00 | 12.94 | 12.94 | 80 |
27 Dec 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
26 Dec 2023 | 12.41 | 12.41 | 12.41 | 12.46 | 12.46 | 800 |
22 Dec 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
21 Dec 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
20 Dec 2023 | 12.85 | 12.85 | 12.85 | 12.75 | 12.75 | 2,500 |
19 Dec 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
18 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.77 | 12.77 | 350 |
15 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
14 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
13 Dec 2023 | 12.61 | 12.61 | 12.61 | 12.63 | 12.63 | 120 |
12 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
11 Dec 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
08 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |