Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
20 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
18 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
17 Jun 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | 2,400 |
14 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
13 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
12 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
11 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
10 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
07 Jun 2024 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 51,500 |
06 Jun 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
05 Jun 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
04 Jun 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
03 Jun 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
31 May 2024 | 10.78 | 10.82 | 10.78 | 10.79 | 10.79 | 1,400 |
30 May 2024 | 10.81 | 10.81 | 10.80 | 10.81 | 10.81 | 4,800 |
29 May 2024 | 10.78 | 10.78 | 10.76 | 10.78 | 10.78 | 4,500 |
28 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 900 |
24 May 2024 | 10.67 | 10.81 | 10.67 | 10.81 | 10.81 | 67,400 |
23 May 2024 | 10.73 | 10.78 | 8.80 | 10.75 | 10.75 | 8,900 |
22 May 2024 | 10.79 | 10.79 | 10.75 | 10.76 | 10.76 | 94,900 |
21 May 2024 | 10.76 | 10.77 | 10.76 | 10.76 | 10.76 | 229,100 |
20 May 2024 | 10.76 | 10.78 | 10.76 | 10.76 | 10.76 | 888,500 |
17 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
16 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 29,300 |
15 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
14 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
13 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
10 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
09 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 50,000 |
08 May 2024 | 10.72 | 11.21 | 10.72 | 10.75 | 10.75 | 55,900 |
07 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
06 May 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 800 |
03 May 2024 | 10.72 | 10.72 | 10.71 | 10.71 | 10.71 | 200 |
02 May 2024 | 10.70 | 10.72 | 10.70 | 10.72 | 10.72 | 136,100 |
01 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
30 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
29 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
26 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
25 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
24 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
23 Apr 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 1,000 |
22 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
19 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2,000 |
18 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
17 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 500 |
16 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 177,900 |
15 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
12 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
11 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
10 Apr 2024 | 10.70 | 10.70 | 10.66 | 10.66 | 10.66 | 4,600 |
09 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
08 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
05 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
04 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
03 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
02 Apr 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 290,700 |
01 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
28 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
27 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
26 Mar 2024 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 1,300 |
25 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
22 Mar 2024 | 10.60 | 10.68 | 10.59 | 10.68 | 10.68 | 22,900 |
21 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
20 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 100 |
19 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 18,300 |
18 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
15 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2,000 |
14 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 25,500 |
13 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
12 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
11 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 600 |
08 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 74,500 |
07 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
06 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
05 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
04 Mar 2024 | 10.59 | 10.61 | 10.59 | 10.61 | 10.61 | 500 |
01 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 50,000 |
29 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
28 Feb 2024 | 10.55 | 10.55 | 10.51 | 10.51 | 10.51 | 2,000 |
27 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
26 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2,700 |
23 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 100 |
22 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
21 Feb 2024 | 10.52 | 10.55 | 10.52 | 10.54 | 10.54 | 129,800 |
20 Feb 2024 | 10.52 | 10.52 | 10.50 | 10.52 | 10.52 | 117,900 |
16 Feb 2024 | 10.52 | 10.53 | 10.52 | 10.52 | 10.52 | 51,700 |
15 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
14 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 100,100 |
13 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
12 Feb 2024 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | 52,200 |
09 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 50,100 |
08 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 403,500 |
07 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
06 Feb 2024 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | 300 |
05 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 17,600 |
02 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 102,300 |
01 Feb 2024 | 10.51 | 10.52 | 10.51 | 10.51 | 10.51 | 76,400 |
31 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5,800 |
30 Jan 2024 | 10.49 | 10.52 | 10.49 | 10.51 | 10.51 | 260,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |