Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
24 Jun 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 200 |
21 Jun 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 200 |
20 Jun 2024 | 10.50 | 10.52 | 10.49 | 10.49 | 10.49 | 34,500 |
18 Jun 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 200 |
17 Jun 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 700 |
14 Jun 2024 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | 10,200 |
13 Jun 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1,100 |
12 Jun 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
11 Jun 2024 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 15,700 |
10 Jun 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1,400 |
07 Jun 2024 | 10.48 | 10.48 | 10.47 | 10.48 | 10.48 | 1,400 |
06 Jun 2024 | 10.48 | 10.48 | 10.47 | 10.48 | 10.48 | 7,500 |
05 Jun 2024 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 36,900 |
04 Jun 2024 | 10.48 | 10.50 | 10.47 | 10.48 | 10.48 | 42,500 |
03 Jun 2024 | 10.47 | 10.50 | 10.47 | 10.47 | 10.47 | 60,700 |
31 May 2024 | 10.47 | 10.50 | 10.47 | 10.48 | 10.48 | 25,500 |
30 May 2024 | 10.47 | 10.49 | 10.47 | 10.49 | 10.49 | 52,700 |
29 May 2024 | 10.46 | 10.50 | 10.46 | 10.47 | 10.47 | 48,700 |
28 May 2024 | 10.50 | 10.50 | 10.45 | 10.47 | 10.47 | 599,600 |
24 May 2024 | 10.44 | 10.46 | 10.44 | 10.44 | 10.44 | 119,300 |
23 May 2024 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | 160,600 |
22 May 2024 | 10.43 | 10.44 | 10.42 | 10.44 | 10.44 | 6,100 |
21 May 2024 | 10.42 | 10.44 | 10.40 | 10.44 | 10.44 | 5,200 |
20 May 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 5,300 |
17 May 2024 | 10.42 | 10.46 | 10.39 | 10.46 | 10.46 | 132,500 |
16 May 2024 | 10.39 | 10.45 | 10.39 | 10.45 | 10.45 | 2,400 |
15 May 2024 | 10.39 | 10.40 | 10.38 | 10.40 | 10.40 | 4,000 |
14 May 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 3,200 |
13 May 2024 | 10.39 | 10.46 | 10.38 | 10.40 | 10.40 | 7,300 |
10 May 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 3,100 |
09 May 2024 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 8,400 |
08 May 2024 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 9,500 |
07 May 2024 | 10.37 | 10.69 | 10.36 | 10.39 | 10.39 | 56,300 |
06 May 2024 | 10.43 | 10.45 | 10.35 | 10.35 | 10.35 | 1,800 |
03 May 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
02 May 2024 | 10.41 | 10.42 | 10.37 | 10.42 | 10.42 | 2,400 |
01 May 2024 | 10.38 | 10.39 | 10.36 | 10.38 | 10.38 | 8,600 |
30 Apr 2024 | 10.73 | 10.73 | 10.36 | 10.38 | 10.38 | 2,000 |
29 Apr 2024 | 11.42 | 11.42 | 10.43 | 10.45 | 10.45 | 3,400 |
26 Apr 2024 | 10.89 | 10.89 | 10.39 | 10.39 | 10.39 | 700 |
25 Apr 2024 | 10.36 | 10.40 | 10.35 | 10.40 | 10.40 | 15,300 |
24 Apr 2024 | 10.36 | 10.47 | 10.36 | 10.47 | 10.47 | 6,400 |
23 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 700 |
22 Apr 2024 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 10,700 |
19 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1,400 |
18 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1,600 |
17 Apr 2024 | 10.36 | 10.37 | 10.35 | 10.36 | 10.36 | 11,700 |
16 Apr 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | 9,800 |
15 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 800 |
12 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
11 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 34,800 |
10 Apr 2024 | 10.32 | 10.35 | 10.32 | 10.34 | 10.34 | 2,600 |
09 Apr 2024 | 10.34 | 10.35 | 10.30 | 10.34 | 10.34 | 145,000 |
08 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 9,000 |
05 Apr 2024 | 10.35 | 10.35 | 10.32 | 10.32 | 10.32 | 25,700 |
04 Apr 2024 | 10.32 | 10.32 | 10.30 | 10.32 | 10.32 | 11,800 |
03 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
02 Apr 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 38,800 |
01 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
28 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
27 Mar 2024 | 10.29 | 10.30 | 10.28 | 10.30 | 10.30 | 3,300 |
26 Mar 2024 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 10,500 |
25 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
22 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
21 Mar 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 26,300 |
20 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 3,400 |
19 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 3,200 |
18 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1,100 |
15 Mar 2024 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 4,100 |
14 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 600 |
13 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 900 |
12 Mar 2024 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | 1,100 |
11 Mar 2024 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 1,300 |
08 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 40,100 |
07 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 400 |
06 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 35,700 |
05 Mar 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 3,400 |
04 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
01 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 48,100 |
29 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2,800 |
28 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
27 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 3,200 |
26 Feb 2024 | 10.28 | 10.28 | 10.26 | 10.27 | 10.27 | 316,700 |
23 Feb 2024 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 700 |
22 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
21 Feb 2024 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 10,200 |
20 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
16 Feb 2024 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 2,900 |
15 Feb 2024 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 200 |
14 Feb 2024 | 10.25 | 10.26 | 10.24 | 10.25 | 10.25 | 28,100 |
13 Feb 2024 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | 1,400 |
12 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 700 |
09 Feb 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 25,500 |
08 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 28,700 |
07 Feb 2024 | 10.25 | 10.26 | 10.24 | 10.24 | 10.24 | 27,000 |
06 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
05 Feb 2024 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | 2,200 |
02 Feb 2024 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | 36,000 |
01 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |