Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 11.04 | 11.70 | 11.03 | 11.04 | 11.04 | 61,300 |
20 Jun 2024 | 11.05 | 11.84 | 11.04 | 11.04 | 11.04 | 14,500 |
18 Jun 2024 | 11.30 | 12.02 | 11.04 | 11.05 | 11.05 | 17,500 |
17 Jun 2024 | 12.31 | 12.31 | 11.04 | 11.04 | 11.04 | 61,700 |
14 Jun 2024 | 11.67 | 11.67 | 11.20 | 11.20 | 11.20 | 1,200 |
13 Jun 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 100 |
12 Jun 2024 | 11.43 | 12.17 | 11.03 | 11.16 | 11.16 | 11,800 |
11 Jun 2024 | 11.45 | 11.45 | 11.03 | 11.08 | 11.08 | 2,500 |
10 Jun 2024 | 11.44 | 11.61 | 11.03 | 11.12 | 11.12 | 11,800 |
07 Jun 2024 | 11.41 | 11.58 | 10.99 | 11.11 | 11.11 | 14,100 |
06 Jun 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 700 |
05 Jun 2024 | 11.06 | 11.06 | 11.03 | 11.04 | 11.04 | 153,000 |
04 Jun 2024 | 11.09 | 11.10 | 11.04 | 11.04 | 11.04 | 37,200 |
03 Jun 2024 | 11.03 | 11.10 | 11.03 | 11.10 | 11.10 | 2,600 |
31 May 2024 | 11.05 | 11.57 | 11.02 | 11.07 | 11.07 | 10,500 |
30 May 2024 | 11.41 | 11.58 | 11.02 | 11.07 | 11.07 | 13,000 |
29 May 2024 | 11.39 | 11.41 | 11.02 | 11.05 | 11.05 | 5,700 |
28 May 2024 | 11.02 | 11.60 | 11.02 | 11.08 | 11.08 | 11,600 |
24 May 2024 | 11.08 | 11.10 | 11.01 | 11.07 | 11.07 | 2,800 |
23 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 300 |
22 May 2024 | 11.00 | 11.07 | 10.99 | 11.07 | 11.07 | 15,600 |
21 May 2024 | 11.00 | 11.06 | 11.00 | 11.05 | 11.05 | 13,700 |
20 May 2024 | 10.94 | 10.98 | 10.93 | 10.98 | 10.98 | 11,400 |
17 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 300 |
16 May 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 900 |
15 May 2024 | 10.93 | 10.94 | 10.90 | 10.93 | 10.93 | 48,200 |
14 May 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 300 |
13 May 2024 | 10.93 | 10.93 | 10.91 | 10.93 | 10.93 | 5,500 |
10 May 2024 | 10.95 | 10.95 | 10.91 | 10.92 | 10.92 | 55,700 |
09 May 2024 | 10.92 | 10.92 | 10.90 | 10.92 | 10.92 | 10,000 |
08 May 2024 | 10.85 | 10.92 | 10.85 | 10.92 | 10.92 | 25,100 |
07 May 2024 | 10.84 | 10.91 | 10.84 | 10.90 | 10.90 | 1,400 |
06 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
03 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
02 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 200 |
01 May 2024 | 10.82 | 10.90 | 10.82 | 10.90 | 10.90 | 43,600 |
30 Apr 2024 | 10.90 | 11.86 | 10.83 | 10.90 | 10.90 | 4,200 |
29 Apr 2024 | 10.82 | 11.38 | 10.82 | 10.90 | 10.90 | 8,000 |
26 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
25 Apr 2024 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 2,300 |
24 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
23 Apr 2024 | 10.76 | 11.87 | 10.76 | 10.87 | 10.87 | 280,700 |
22 Apr 2024 | 10.79 | 10.83 | 10.79 | 10.83 | 10.83 | 800 |
19 Apr 2024 | 10.78 | 11.31 | 10.78 | 10.82 | 10.82 | 1,900 |
18 Apr 2024 | 10.83 | 10.83 | 10.81 | 10.82 | 10.82 | 4,400 |
17 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
16 Apr 2024 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | 48,200 |
15 Apr 2024 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | 4,900 |
12 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 400 |
11 Apr 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 200 |
10 Apr 2024 | 10.75 | 10.76 | 10.75 | 10.75 | 10.75 | 3,600 |
09 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 8,300 |
08 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
05 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 200 |
04 Apr 2024 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | 2,600 |
03 Apr 2024 | 10.70 | 10.74 | 10.70 | 10.74 | 10.74 | 500 |
02 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
01 Apr 2024 | 10.72 | 10.72 | 10.71 | 10.72 | 10.72 | 23,900 |
28 Mar 2024 | 10.75 | 10.75 | 10.71 | 10.71 | 10.71 | 12,600 |
27 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 32,300 |
26 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 3,200 |
25 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
22 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
21 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
20 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 300 |
19 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 30,000 |
18 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 100 |
15 Mar 2024 | 10.77 | 10.77 | 10.67 | 10.69 | 10.69 | 183,800 |
14 Mar 2024 | 10.63 | 10.67 | 10.57 | 10.57 | 10.57 | 400 |
13 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
12 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
11 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
08 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
07 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
06 Mar 2024 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | 63,600 |
05 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 100 |
04 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
01 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 200 |
29 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
28 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 3,900 |
27 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,400 |
26 Feb 2024 | 10.63 | 10.63 | 10.62 | 10.63 | 10.63 | 52,100 |
23 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
22 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
21 Feb 2024 | 10.68 | 10.68 | 10.64 | 10.66 | 10.66 | 1,100 |
20 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 300 |
16 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 91,000 |
15 Feb 2024 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | 17,800 |
14 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
13 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
12 Feb 2024 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | 173,800 |
09 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 119,700 |
08 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
07 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
06 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
05 Feb 2024 | 10.67 | 10.67 | 10.66 | 10.67 | 10.67 | 7,900 |
02 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 300 |
01 Feb 2024 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | 31,200 |
31 Jan 2024 | 10.67 | 10.67 | 10.66 | 10.67 | 10.67 | 35,100 |
30 Jan 2024 | 10.60 | 10.67 | 10.60 | 10.67 | 10.67 | 9,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |