Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 11.14 | 11.16 | 11.10 | 11.10 | 11.10 | 2,980 |
06 May 2024 | 11.12 | 11.18 | 11.10 | 11.12 | 11.12 | 24,800 |
03 May 2024 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | 135,500 |
02 May 2024 | 11.18 | 11.22 | 11.18 | 11.20 | 11.20 | 60,100 |
01 May 2024 | 11.19 | 11.20 | 11.18 | 11.19 | 11.19 | 6,100 |
30 Apr 2024 | 11.19 | 11.22 | 11.19 | 11.20 | 11.20 | 22,600 |
29 Apr 2024 | 11.21 | 11.22 | 11.19 | 11.20 | 11.20 | 32,600 |
26 Apr 2024 | 11.22 | 11.22 | 11.15 | 11.20 | 11.20 | 450,900 |
25 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,100 |
24 Apr 2024 | 11.13 | 11.15 | 11.13 | 11.14 | 11.14 | 21,500 |
23 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1,400 |
22 Apr 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 7,400 |
19 Apr 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 10,500 |
18 Apr 2024 | 11.05 | 11.13 | 11.05 | 11.13 | 11.13 | 5,400 |
17 Apr 2024 | 11.09 | 11.14 | 11.09 | 11.13 | 11.13 | 4,400 |
16 Apr 2024 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 80,300 |
15 Apr 2024 | 11.15 | 11.15 | 11.13 | 11.14 | 11.14 | 44,600 |
12 Apr 2024 | 11.15 | 11.16 | 11.13 | 11.14 | 11.14 | 43,600 |
11 Apr 2024 | 11.12 | 11.15 | 11.10 | 11.12 | 11.12 | 83,000 |
10 Apr 2024 | 11.17 | 11.17 | 11.11 | 11.13 | 11.13 | 15,000 |
09 Apr 2024 | 11.12 | 11.30 | 11.08 | 11.18 | 11.18 | 268,700 |
08 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
05 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
04 Apr 2024 | 11.12 | 11.12 | 11.11 | 11.12 | 11.12 | 1,900 |
03 Apr 2024 | 11.08 | 11.11 | 11.08 | 11.10 | 11.10 | 1,500 |
02 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
01 Apr 2024 | 11.08 | 11.12 | 11.08 | 11.12 | 11.12 | 700 |
28 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
27 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 300 |
26 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 7,900 |
25 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
22 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1,100 |
21 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 17,100 |
20 Mar 2024 | 11.07 | 11.07 | 11.03 | 11.03 | 11.03 | 1,100 |
19 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
18 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 400 |
15 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 17,800 |
14 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
13 Mar 2024 | 11.04 | 11.04 | 11.01 | 11.04 | 11.04 | 1,700 |
12 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 500 |
11 Mar 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | 800 |
08 Mar 2024 | 11.01 | 11.03 | 11.01 | 11.03 | 11.03 | 8,700 |
07 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
06 Mar 2024 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | 500 |
05 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 300 |
04 Mar 2024 | 11.03 | 11.03 | 11.00 | 11.00 | 11.00 | 400 |
01 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 200 |
29 Feb 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 33,400 |
28 Feb 2024 | 10.98 | 10.99 | 10.98 | 10.98 | 10.98 | 55,400 |
27 Feb 2024 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 1,100 |
26 Feb 2024 | 10.97 | 10.98 | 10.97 | 10.98 | 10.98 | 5,500 |
23 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
22 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1,000 |
21 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
20 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
16 Feb 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 500 |
15 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
14 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
13 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 4,200 |
12 Feb 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 38,800 |
09 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
08 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 111,900 |
07 Feb 2024 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | 52,100 |
06 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 800 |
05 Feb 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 40,300 |
02 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
01 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 5,500 |
31 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 3,300 |
30 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 300 |
29 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 700 |
26 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 700 |
25 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 200 |
24 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 700 |
23 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 14,800 |
22 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
19 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
18 Jan 2024 | 10.90 | 10.96 | 10.90 | 10.96 | 10.96 | 1,200 |
17 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 300 |
16 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 300 |
12 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
11 Jan 2024 | 10.91 | 10.91 | 10.90 | 10.90 | 10.90 | 2,100 |
10 Jan 2024 | 10.91 | 10.91 | 10.90 | 10.90 | 10.90 | 2,200 |
09 Jan 2024 | 10.92 | 10.92 | 10.87 | 10.92 | 10.92 | 500 |
08 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
05 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2,300 |
04 Jan 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 2,000 |
03 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
02 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
29 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
28 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 70,000 |
27 Dec 2023 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 2,200 |
26 Dec 2023 | 10.93 | 10.93 | 10.87 | 10.87 | 10.87 | 2,300 |
22 Dec 2023 | 10.95 | 10.95 | 10.88 | 10.88 | 10.88 | 400 |
21 Dec 2023 | 10.98 | 10.99 | 10.87 | 10.88 | 10.88 | 1,400 |
20 Dec 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 7,400 |
19 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
18 Dec 2023 | 10.88 | 10.88 | 10.86 | 10.87 | 10.87 | 82,500 |
15 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 300 |
14 Dec 2023 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 50,800 |
13 Dec 2023 | 10.91 | 10.91 | 10.87 | 10.87 | 10.87 | 7,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |