Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1,000 |
20 Jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 100,400 |
18 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
17 Jun 2024 | 10.84 | 10.84 | 10.78 | 10.78 | 10.78 | 6,700 |
14 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10,200 |
13 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4,800 |
12 Jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
11 Jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
10 Jun 2024 | 10.79 | 10.82 | 10.79 | 10.82 | 10.82 | 1,100 |
07 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
06 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
05 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 200 |
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 | 200 |
31 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
30 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 700 |
29 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 800 |
28 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
24 May 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | 4,900 |
23 May 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | 1,500 |
22 May 2024 | 10.79 | 10.79 | 10.78 | 10.79 | 10.79 | 26,400 |
21 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 5,500 |
20 May 2024 | 10.78 | 10.85 | 10.77 | 10.78 | 10.78 | 193,800 |
17 May 2024 | 10.81 | 10.85 | 10.81 | 10.85 | 10.85 | 600 |
16 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
15 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 100 |
14 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
13 May 2024 | 10.80 | 10.80 | 10.78 | 10.78 | 10.78 | 700 |
10 May 2024 | 10.78 | 10.78 | 10.77 | 10.78 | 10.78 | 6,100 |
09 May 2024 | 10.77 | 10.78 | 10.77 | 10.77 | 10.77 | 4,000 |
08 May 2024 | 10.78 | 10.78 | 10.76 | 10.78 | 10.78 | 900 |
07 May 2024 | 10.76 | 10.80 | 10.76 | 10.76 | 10.76 | 16,200 |
06 May 2024 | 10.80 | 10.80 | 10.75 | 10.76 | 10.76 | 1,100 |
03 May 2024 | 10.89 | 10.89 | 10.77 | 10.77 | 10.77 | 25,100 |
02 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
01 May 2024 | 10.75 | 10.77 | 10.75 | 10.77 | 10.77 | 50,100 |
30 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
29 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
26 Apr 2024 | 10.77 | 10.77 | 10.75 | 10.77 | 10.77 | 23,500 |
25 Apr 2024 | 10.76 | 10.77 | 10.75 | 10.76 | 10.76 | 12,900 |
24 Apr 2024 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | 49,500 |
23 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 20,200 |
22 Apr 2024 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | 3,900 |
19 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 7,100 |
18 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 6,900 |
17 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1,100 |
16 Apr 2024 | 10.75 | 10.76 | 10.75 | 10.75 | 10.75 | 1,900 |
15 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
12 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 300 |
11 Apr 2024 | 10.75 | 10.77 | 10.74 | 10.74 | 10.74 | 176,200 |
10 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 3,100 |
09 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
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 | 2,100 |
04 Apr 2024 | 10.74 | 10.75 | 10.74 | 10.74 | 10.74 | 557,900 |
03 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
02 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 402,100 |
01 Apr 2024 | 10.74 | 10.77 | 10.73 | 10.73 | 10.73 | 1,357,900 |
28 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 400 |
27 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
26 Mar 2024 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | 6,000 |
25 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 5,400 |
22 Mar 2024 | 10.68 | 10.72 | 10.68 | 10.72 | 10.72 | 86,000 |
21 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1,100 |
20 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
19 Mar 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 9,700 |
18 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 300 |
15 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 900 |
14 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
13 Mar 2024 | 10.66 | 10.67 | 10.65 | 10.65 | 10.65 | 1,300 |
12 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
11 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
08 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
07 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
06 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1,300 |
05 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
04 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 69,600 |
01 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
29 Feb 2024 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 1,600 |
28 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 2,700 |
27 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10,500 |
26 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 200,000 |
23 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
22 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
21 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
20 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
16 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2,100 |
15 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
14 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 600 |
13 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
12 Feb 2024 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | 26,000 |
09 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 106,600 |
08 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
07 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
06 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
05 Feb 2024 | 10.59 | 10.60 | 10.58 | 10.60 | 10.60 | 117,500 |
02 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
01 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
31 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11,700 |
30 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 124,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |