Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 10.57 | 10.57 | 10.57 | 10.58 | 10.58 | 813 |
27 Jun 2024 | 10.40 | 10.40 | 10.40 | 10.43 | 10.43 | 124 |
26 Jun 2024 | 10.46 | 10.46 | 10.46 | 10.41 | 10.41 | 615 |
25 Jun 2024 | 10.39 | 10.39 | 10.39 | 10.38 | 10.38 | 6,031 |
24 Jun 2024 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 5,944 |
21 Jun 2024 | 10.21 | 10.21 | 10.21 | 10.20 | 10.20 | 763 |
20 Jun 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
19 Jun 2024 | 10.22 | 10.22 | 10.22 | 10.18 | 10.18 | 5,944 |
18 Jun 2024 | 10.21 | 10.22 | 10.20 | 10.20 | 10.20 | 3,700 |
17 Jun 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
14 Jun 2024 | 10.31 | 10.32 | 10.31 | 10.30 | 10.30 | 11,297 |
13 Jun 2024 | 10.24 | 10.28 | 10.24 | 10.26 | 10.26 | 1,388 |
12 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
11 Jun 2024 | 10.50 | 10.51 | 10.43 | 10.43 | 10.43 | 10,940 |
10 Jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
07 Jun 2024 | 10.51 | 10.51 | 10.49 | 10.50 | 10.50 | 1,061 |
06 Jun 2024 | 10.54 | 10.55 | 10.51 | 10.52 | 10.52 | 16,320 |
05 Jun 2024 | 10.48 | 10.48 | 10.48 | 10.52 | 10.52 | 94 |
04 Jun 2024 | 10.54 | 10.56 | 10.52 | 10.52 | 10.52 | 2,832 |
03 Jun 2024 | 10.56 | 10.56 | 10.52 | 10.52 | 10.52 | 10,908 |
31 May 2024 | 10.47 | 10.47 | 10.44 | 10.42 | 10.42 | 4,047 |
30 May 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
29 May 2024 | 10.32 | 10.32 | 10.30 | 10.25 | 10.25 | 657 |
28 May 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
24 May 2024 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 5,957 |
23 May 2024 | 10.46 | 10.46 | 10.46 | 10.37 | 10.37 | 757 |
22 May 2024 | 10.37 | 10.37 | 10.37 | 10.36 | 10.36 | 3,095 |
21 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
20 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 7,662 |
17 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
16 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
15 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
14 May 2024 | 10.48 | 10.48 | 10.47 | 10.46 | 10.46 | 2,780 |
13 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 977 |
10 May 2024 | 10.55 | 10.59 | 10.55 | 10.54 | 10.54 | 2,758 |
09 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
08 May 2024 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | 8,958 |
07 May 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
03 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
02 May 2024 | 10.56 | 10.58 | 10.56 | 10.58 | 10.58 | 615,270 |
01 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 6,568 |
30 Apr 2024 | 10.55 | 10.57 | 10.55 | 10.47 | 10.47 | 16,196 |
29 Apr 2024 | 10.56 | 10.60 | 10.56 | 10.46 | 10.46 | 7,161 |
26 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.44 | 10.44 | 20,837 |
25 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.32 | 10.32 | 9,871 |
24 Apr 2024 | 10.63 | 10.63 | 10.60 | 10.53 | 10.53 | 146,092 |
23 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
22 Apr 2024 | 10.48 | 10.55 | 10.45 | 10.52 | 10.52 | 444,647 |
19 Apr 2024 | 10.36 | 10.46 | 10.35 | 10.46 | 10.46 | 395,837 |
18 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
17 Apr 2024 | 10.47 | 10.51 | 10.47 | 10.47 | 10.47 | 1,119 |
16 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
15 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1,850 |
12 Apr 2024 | 10.86 | 10.86 | 10.85 | 10.83 | 10.83 | 6,904 |
11 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
10 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
09 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
08 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
05 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
04 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
03 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
02 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
28 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
27 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
26 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
25 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
22 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
21 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
20 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
19 Mar 2024 | 10.94 | 10.95 | 10.94 | 10.96 | 10.96 | 4,215 |
18 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
15 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
14 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
13 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 320 |
12 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
11 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
08 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.93 | 10.93 | 3,665 |
07 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
06 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.00 | 11.00 | 368 |
05 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
04 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1,252 |
01 Mar 2024 | 10.90 | 10.91 | 10.90 | 10.90 | 10.90 | 1,010 |
29 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
28 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
27 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
26 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
23 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
22 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
21 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
20 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 2,420 |
19 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 916 |
16 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
15 Feb 2024 | 10.57 | 10.57 | 10.55 | 10.54 | 10.54 | 7,235 |
14 Feb 2024 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | 636 |
13 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
12 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
09 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
08 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.30 | 10.30 | 1,411 |
07 Feb 2024 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | 3,149 |
06 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |