Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
20 Jun 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
18 Jun 2024 | 11.26 | 11.46 | 11.26 | 11.46 | 11.46 | 400 |
17 Jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
14 Jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
13 Jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
12 Jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 400 |
11 Jun 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
10 Jun 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
07 Jun 2024 | 11.28 | 11.40 | 11.26 | 11.40 | 11.40 | 1,000 |
06 Jun 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
05 Jun 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 300 |
04 Jun 2024 | 11.40 | 11.69 | 11.37 | 11.37 | 11.37 | 2,100 |
03 Jun 2024 | 11.26 | 11.40 | 11.26 | 11.37 | 11.37 | 2,700 |
31 May 2024 | 11.22 | 11.25 | 11.21 | 11.25 | 11.25 | 900 |
30 May 2024 | 11.22 | 11.30 | 11.18 | 11.30 | 11.30 | 8,300 |
29 May 2024 | 11.31 | 11.40 | 11.21 | 11.23 | 11.23 | 4,200 |
28 May 2024 | 11.71 | 12.15 | 11.36 | 11.85 | 11.85 | 12,900 |
24 May 2024 | 11.38 | 13.15 | 11.38 | 11.75 | 11.75 | 23,600 |
23 May 2024 | 11.30 | 13.70 | 11.30 | 12.01 | 12.01 | 8,500 |
22 May 2024 | 12.15 | 12.22 | 11.17 | 11.81 | 11.81 | 383,000 |
21 May 2024 | 12.00 | 12.45 | 11.71 | 11.72 | 11.72 | 10,800 |
20 May 2024 | 12.97 | 12.97 | 11.52 | 11.67 | 11.67 | 4,700 |
17 May 2024 | 12.61 | 12.61 | 11.17 | 12.00 | 12.00 | 19,600 |
16 May 2024 | 11.18 | 13.23 | 11.18 | 12.00 | 12.00 | 22,400 |
15 May 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,100 |
14 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
13 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,600 |
10 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 150,100 |
09 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
08 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
07 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 121,600 |
06 May 2024 | 11.19 | 11.25 | 11.19 | 11.25 | 11.25 | 400 |
03 May 2024 | 11.21 | 11.21 | 11.18 | 11.18 | 11.18 | 129,100 |
02 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 2,800 |
01 May 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 300 |
30 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
29 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
26 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
25 Apr 2024 | 11.15 | 11.15 | 11.12 | 11.15 | 11.15 | 55,600 |
24 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
23 Apr 2024 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | 1,000 |
22 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
19 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
18 Apr 2024 | 11.15 | 11.15 | 11.12 | 11.12 | 11.12 | 150,700 |
17 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 8,000 |
16 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
15 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 47,300 |
12 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 71,600 |
11 Apr 2024 | 11.10 | 11.15 | 11.10 | 11.12 | 11.12 | 12,400 |
10 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
09 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
08 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
05 Apr 2024 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | 5,300 |
04 Apr 2024 | 11.07 | 11.08 | 11.07 | 11.08 | 11.08 | 1,400 |
03 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
02 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
01 Apr 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 300 |
28 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
27 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
26 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
25 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
22 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
21 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 30,400 |
20 Mar 2024 | 11.02 | 11.08 | 11.02 | 11.05 | 11.05 | 6,200 |
19 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 200 |
18 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 15,100 |
15 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
14 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
13 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
12 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
11 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
08 Mar 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 4,800 |
07 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
06 Mar 2024 | 11.05 | 11.05 | 11.01 | 11.01 | 11.01 | 113,200 |
05 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 3,100 |
04 Mar 2024 | 10.97 | 10.97 | 10.96 | 10.96 | 10.96 | 4,200 |
01 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
29 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
28 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
27 Feb 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 900 |
26 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 400 |
23 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
22 Feb 2024 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | 8,100 |
21 Feb 2024 | 10.94 | 11.00 | 10.94 | 11.00 | 11.00 | 1,000 |
20 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,500 |
16 Feb 2024 | 10.95 | 11.00 | 10.94 | 11.00 | 11.00 | 3,800 |
15 Feb 2024 | 10.94 | 10.97 | 10.94 | 10.97 | 10.97 | 10,500 |
14 Feb 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | 95,100 |
13 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
12 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1,300 |
09 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
08 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 133,800 |
07 Feb 2024 | 10.91 | 10.93 | 10.91 | 10.93 | 10.93 | 124,700 |
06 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
05 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
02 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
01 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
31 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 5,500 |
30 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |