Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
03 Jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
31 May 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
30 May 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
29 May 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
28 May 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 200 |
24 May 2024 | 11.14 | 11.21 | 11.14 | 11.15 | 11.15 | 1,400 |
23 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 400 |
22 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
21 May 2024 | 11.15 | 11.20 | 11.15 | 11.19 | 11.19 | 5,700 |
20 May 2024 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | 8,600 |
17 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 2,200 |
16 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
15 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
14 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1,000 |
13 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
10 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
09 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
08 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
07 May 2024 | 11.13 | 11.18 | 11.13 | 11.18 | 11.18 | 2,800 |
06 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
03 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
02 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
01 May 2024 | 11.14 | 11.14 | 11.13 | 11.14 | 11.14 | 10,500 |
30 Apr 2024 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 178,100 |
29 Apr 2024 | 11.17 | 12.24 | 11.00 | 11.00 | 11.00 | 174,500 |
26 Apr 2024 | 11.14 | 11.73 | 11.14 | 11.15 | 11.15 | 3,900 |
25 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
24 Apr 2024 | 11.14 | 12.25 | 11.14 | 11.20 | 11.20 | 4,400 |
23 Apr 2024 | 11.14 | 11.69 | 11.14 | 11.14 | 11.14 | 13,400 |
22 Apr 2024 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 4,300 |
19 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
18 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 100 |
17 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
16 Apr 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 3,800 |
15 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
12 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 300 |
11 Apr 2024 | 11.11 | 11.14 | 11.11 | 11.11 | 11.11 | 800 |
10 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
09 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
08 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
05 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
04 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
03 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 200 |
02 Apr 2024 | 11.10 | 11.13 | 11.06 | 11.06 | 11.06 | 401,000 |
01 Apr 2024 | 11.12 | 11.12 | 10.95 | 11.11 | 11.11 | 4,100 |
28 Mar 2024 | 11.09 | 11.10 | 11.09 | 11.09 | 11.09 | 3,500 |
27 Mar 2024 | 11.10 | 11.10 | 11.07 | 11.10 | 11.10 | 31,100 |
26 Mar 2024 | 11.07 | 11.09 | 11.06 | 11.07 | 11.07 | 90,100 |
25 Mar 2024 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | 40,800 |
22 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
21 Mar 2024 | 11.05 | 11.09 | 11.05 | 11.09 | 11.09 | 20,500 |
20 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
19 Mar 2024 | 11.06 | 11.09 | 11.06 | 11.09 | 11.09 | 3,700 |
18 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 26,500 |
15 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
14 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
13 Mar 2024 | 11.09 | 11.09 | 11.05 | 11.05 | 11.05 | 1,700 |
12 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
11 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 400 |
08 Mar 2024 | 11.06 | 11.10 | 11.05 | 11.10 | 11.10 | 39,000 |
07 Mar 2024 | 11.05 | 11.05 | 11.04 | 11.05 | 11.05 | 51,600 |
06 Mar 2024 | 11.04 | 11.05 | 11.04 | 11.04 | 11.04 | 10,700 |
05 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
04 Mar 2024 | 11.05 | 11.05 | 11.02 | 11.04 | 11.04 | 2,700 |
01 Mar 2024 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | 58,000 |
29 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 5,100 |
28 Feb 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 16,800 |
27 Feb 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | 2,000 |
26 Feb 2024 | 11.05 | 11.05 | 11.01 | 11.01 | 11.01 | 35,100 |
23 Feb 2024 | 11.02 | 11.03 | 11.01 | 11.01 | 11.01 | 439,400 |
22 Feb 2024 | 11.02 | 11.03 | 11.02 | 11.02 | 11.02 | 128,400 |
21 Feb 2024 | 11.02 | 11.03 | 11.02 | 11.02 | 11.02 | 45,400 |
20 Feb 2024 | 11.03 | 11.04 | 11.02 | 11.02 | 11.02 | 1,200 |
16 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 300 |
15 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
14 Feb 2024 | 10.89 | 10.96 | 10.89 | 10.96 | 10.96 | 300 |
13 Feb 2024 | 11.04 | 11.04 | 10.97 | 10.97 | 10.97 | 200 |
12 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,500 |
09 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 300 |
08 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 200 |
07 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
06 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
05 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
02 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 200 |
01 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
31 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
30 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 300 |
29 Jan 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 18,900 |
26 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
25 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
24 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 600 |
23 Jan 2024 | 10.98 | 10.99 | 10.95 | 10.97 | 10.97 | 2,300 |
22 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
19 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1,300 |
18 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
17 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 200 |
16 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 200 |
12 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
11 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |