Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 200 |
24 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
21 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 200 |
20 Jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
18 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
17 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
14 Jun 2024 | 10.77 | 10.78 | 10.74 | 10.78 | 10.78 | 2,300 |
13 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 100 |
12 Jun 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
11 Jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
10 Jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
07 Jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
06 Jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
05 Jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
04 Jun 2024 | 10.81 | 10.81 | 10.80 | 10.81 | 10.81 | 2,900 |
03 Jun 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | 3,000 |
31 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
30 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
29 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 36,200 |
28 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 22,300 |
24 May 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 214,800 |
23 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
22 May 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | 200 |
21 May 2024 | 10.80 | 10.80 | 10.79 | 10.80 | 10.80 | 109,800 |
20 May 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | 21,700 |
17 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 600 |
16 May 2024 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | 2,900 |
15 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 2,500 |
14 May 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | 1,700 |
13 May 2024 | 10.77 | 10.80 | 10.77 | 10.80 | 10.80 | 1,300 |
10 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
09 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
08 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,800 |
07 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
06 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
03 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
02 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
01 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
30 Apr 2024 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | 200 |
29 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
26 Apr 2024 | 10.71 | 10.76 | 10.71 | 10.72 | 10.72 | 2,100 |
25 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
24 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
23 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
22 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
19 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
18 Apr 2024 | 10.70 | 10.89 | 10.68 | 10.69 | 10.69 | 27,300 |
17 Apr 2024 | 10.71 | 10.71 | 10.68 | 10.68 | 10.68 | 300 |
16 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
15 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
12 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
11 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
10 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
09 Apr 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | 7,800 |
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 | 40,400 |
04 Apr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
03 Apr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
02 Apr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 100 |
01 Apr 2024 | 10.66 | 10.67 | 10.63 | 10.63 | 10.63 | 4,800 |
28 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
27 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
26 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 5,100 |
25 Mar 2024 | 10.81 | 10.83 | 10.65 | 10.65 | 10.65 | 7,400 |
22 Mar 2024 | 10.72 | 10.72 | 10.68 | 10.72 | 10.72 | 7,200 |
21 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 13,200 |
20 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 85,000 |
19 Mar 2024 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | 500 |
18 Mar 2024 | 10.67 | 10.69 | 10.55 | 10.67 | 10.67 | 111,300 |
15 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 300 |
14 Mar 2024 | 10.70 | 10.70 | 10.61 | 10.61 | 10.61 | 1,300 |
13 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
12 Mar 2024 | 10.65 | 10.68 | 10.65 | 10.68 | 10.68 | 300 |
11 Mar 2024 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | 400 |
08 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 700 |
07 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 300 |
06 Mar 2024 | 10.75 | 10.92 | 10.60 | 10.92 | 10.92 | 118,900 |
05 Mar 2024 | 10.67 | 10.67 | 10.55 | 10.62 | 10.62 | 6,700 |
04 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 200 |
01 Mar 2024 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | 700 |
29 Feb 2024 | 10.81 | 10.91 | 10.80 | 10.80 | 10.80 | 1,600 |
28 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 400 |
27 Feb 2024 | 10.92 | 10.92 | 10.77 | 10.84 | 10.84 | 4,800 |
26 Feb 2024 | 10.88 | 10.88 | 10.51 | 10.62 | 10.62 | 8,100 |
23 Feb 2024 | 11.27 | 11.27 | 11.00 | 11.23 | 11.23 | 1,600 |
22 Feb 2024 | 11.00 | 11.29 | 11.00 | 11.29 | 11.29 | 14,500 |
21 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4,100 |
20 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
16 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
15 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
14 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
13 Feb 2024 | 10.54 | 10.67 | 10.54 | 10.67 | 10.67 | 800 |
12 Feb 2024 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | 59,600 |
09 Feb 2024 | 10.70 | 10.74 | 10.70 | 10.74 | 10.74 | 26,500 |
08 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 30,000 |
07 Feb 2024 | 10.63 | 10.71 | 10.63 | 10.71 | 10.71 | 3,000 |
06 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
05 Feb 2024 | 10.65 | 10.72 | 10.63 | 10.67 | 10.67 | 13,300 |
02 Feb 2024 | 10.72 | 10.73 | 10.72 | 10.72 | 10.72 | 400 |
01 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |