Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 11.49 | 11.49 | 11.49 | 11.50 | 11.50 | 7,395 |
27 Jun 2024 | 11.46 | 11.46 | 11.44 | 11.43 | 11.43 | 30,779 |
26 Jun 2024 | 11.41 | 11.42 | 11.41 | 11.42 | 11.42 | 25,694 |
25 Jun 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
24 Jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
21 Jun 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
20 Jun 2024 | 11.64 | 11.64 | 11.64 | 11.54 | 11.54 | 11,113 |
19 Jun 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
18 Jun 2024 | 11.48 | 11.48 | 11.47 | 11.52 | 11.52 | 26,889 |
17 Jun 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 8,963 |
14 Jun 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
13 Jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
12 Jun 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
11 Jun 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
10 Jun 2024 | 11.29 | 11.29 | 11.29 | 11.30 | 11.30 | 8,300 |
07 Jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 6,221 |
06 Jun 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
05 Jun 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
04 Jun 2024 | 11.05 | 11.05 | 11.03 | 11.09 | 11.09 | 40,300 |
03 Jun 2024 | 11.22 | 11.22 | 11.22 | 11.21 | 11.21 | 710 |
31 May 2024 | 11.07 | 11.07 | 11.07 | 10.98 | 10.98 | 90 |
30 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
29 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
28 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
24 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
23 May 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 17,519 |
22 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
21 May 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
20 May 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
17 May 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
16 May 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
15 May 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
14 May 2024 | 11.26 | 11.26 | 11.26 | 11.28 | 11.28 | 1,756 |
13 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
10 May 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
09 May 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
08 May 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
07 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 299 |
03 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 10,322 |
02 May 2024 | 10.90 | 10.90 | 10.90 | 10.95 | 10.95 | 730 |
01 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
30 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
29 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
26 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
25 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.59 | 10.59 | 309,409 |
24 Apr 2024 | 10.61 | 10.62 | 10.60 | 10.59 | 10.59 | 29,851 |
23 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.52 | 10.52 | 20 |
22 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
19 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.32 | 10.32 | 200 |
18 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.43 | 10.43 | 158 |
17 Apr 2024 | 10.41 | 10.41 | 10.39 | 10.34 | 10.34 | 13,621 |
16 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
15 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.55 | 10.55 | 21,650 |
12 Apr 2024 | 10.70 | 10.70 | 10.62 | 10.56 | 10.56 | 9,478 |
11 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
10 Apr 2024 | 10.72 | 10.72 | 10.70 | 10.69 | 10.69 | 21,114 |
09 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10,001 |
08 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
05 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
04 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
03 Apr 2024 | 10.72 | 10.72 | 10.71 | 10.77 | 10.77 | 740 |
02 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
28 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.69 | 10.69 | 500 |
27 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
26 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.66 | 10.66 | 3,842 |
25 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
22 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
21 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.71 | 10.71 | 18,770 |
20 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
19 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
18 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
15 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
14 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.67 | 10.67 | 2,615 |
13 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.71 | 10.71 | 170 |
12 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
11 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
08 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.63 | 10.63 | 10,000 |
07 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
06 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
05 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.38 | 10.38 | 10,000 |
04 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
01 Mar 2024 | 10.41 | 10.45 | 10.41 | 10.45 | 10.45 | 29,459 |
29 Feb 2024 | 10.37 | 10.37 | 10.34 | 10.34 | 10.34 | 4,439 |
28 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.30 | 10.30 | 10,908 |
27 Feb 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 5,117 |
26 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
23 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
22 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
21 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
20 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 234 |
19 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
16 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
15 Feb 2024 | 10.19 | 10.19 | 10.19 | 10.22 | 10.22 | 2,445 |
14 Feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
13 Feb 2024 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 1,544 |
12 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
09 Feb 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
08 Feb 2024 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 286 |
07 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
06 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |