Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 11.01 | 11.01 | 10.88 | 10.88 | 10.88 | 26,100 |
27 Jun 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 20,000 |
26 Jun 2024 | 10.86 | 10.87 | 10.86 | 10.87 | 10.87 | 900 |
25 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
24 Jun 2024 | 10.88 | 10.88 | 10.87 | 10.87 | 10.87 | 35,000 |
21 Jun 2024 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 5,800 |
20 Jun 2024 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | 5,600 |
18 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
17 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 504,400 |
14 Jun 2024 | 10.86 | 10.86 | 10.85 | 10.85 | 10.85 | 90,200 |
13 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4,400 |
12 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,000 |
11 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,000 |
10 Jun 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 17,800 |
07 Jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 2,000 |
06 Jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
05 Jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 2,300 |
04 Jun 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 10.83 | 300 |
03 Jun 2024 | 10.85 | 10.99 | 10.85 | 10.90 | 10.90 | 3,600 |
31 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 400 |
30 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
29 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 100 |
28 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 100 |
24 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
23 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
22 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
21 May 2024 | 10.82 | 10.82 | 10.80 | 10.82 | 10.82 | 60,800 |
20 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
17 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
16 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1,700 |
15 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 55,600 |
14 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
13 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 22,900 |
10 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10,000 |
09 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 110,100 |
08 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 5,300 |
07 May 2024 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 25,100 |
06 May 2024 | 10.78 | 10.79 | 10.77 | 10.78 | 10.78 | 92,600 |
03 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 300 |
02 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
01 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 17,000 |
30 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 33,500 |
29 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 40,100 |
26 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10,000 |
25 Apr 2024 | 10.76 | 10.76 | 10.75 | 10.76 | 10.76 | 110,400 |
24 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
23 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
22 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4,000 |
19 Apr 2024 | 10.78 | 10.78 | 10.74 | 10.77 | 10.77 | 23,700 |
18 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
17 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
16 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
15 Apr 2024 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | 6,900 |
12 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1,000 |
11 Apr 2024 | 10.76 | 10.76 | 10.73 | 10.74 | 10.74 | 9,000 |
10 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
09 Apr 2024 | 10.83 | 10.83 | 10.72 | 10.81 | 10.81 | 25,400 |
08 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
05 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 200 |
04 Apr 2024 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | 41,900 |
03 Apr 2024 | 10.69 | 10.71 | 10.69 | 10.71 | 10.71 | 800 |
02 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
01 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
28 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 41,300 |
27 Mar 2024 | 10.70 | 10.70 | 10.68 | 10.70 | 10.70 | 2,600 |
26 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
25 Mar 2024 | 10.70 | 10.70 | 10.69 | 10.70 | 10.70 | 5,100 |
22 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 21,000 |
21 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
20 Mar 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 600 |
19 Mar 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 7,900 |
18 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
15 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
14 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
13 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
12 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
11 Mar 2024 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | 1,100 |
08 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 3,300 |
07 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1,200 |
06 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 2,600 |
05 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 55,100 |
04 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
01 Mar 2024 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | 3,300 |
29 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
28 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 35,200 |
27 Feb 2024 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | 1,000 |
26 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 900 |
23 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
22 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
21 Feb 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | 5,500 |
20 Feb 2024 | 10.65 | 10.82 | 10.64 | 10.65 | 10.65 | 452,200 |
16 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
15 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
14 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
13 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
12 Feb 2024 | 10.67 | 10.67 | 10.66 | 10.67 | 10.67 | 1,600 |
09 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 300 |
08 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 43,100 |
07 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 5,000 |
06 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 4,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |