Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 600 |
09 May 2024 | 10.31 | 10.32 | 10.31 | 10.31 | 10.31 | 23,100 |
08 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
07 May 2024 | 10.42 | 10.89 | 10.30 | 10.31 | 10.31 | 11,800 |
06 May 2024 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 21,000 |
03 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
02 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,300 |
01 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1,500 |
30 Apr 2024 | 10.80 | 10.80 | 10.30 | 10.32 | 10.32 | 4,900 |
29 Apr 2024 | 10.44 | 11.31 | 10.30 | 10.31 | 10.31 | 8,500 |
26 Apr 2024 | 10.30 | 11.35 | 10.30 | 10.35 | 10.35 | 3,900 |
25 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1,500 |
24 Apr 2024 | 10.30 | 10.32 | 10.30 | 10.31 | 10.31 | 151,700 |
23 Apr 2024 | 10.33 | 10.34 | 10.29 | 10.29 | 10.29 | 551,200 |
22 Apr 2024 | 10.33 | 10.33 | 10.31 | 10.32 | 10.32 | 8,200 |
19 Apr 2024 | 10.32 | 10.32 | 10.31 | 10.32 | 10.32 | 6,200 |
18 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 200 |
17 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
16 Apr 2024 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 110,200 |
15 Apr 2024 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 59,800 |
12 Apr 2024 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | 12,100 |
11 Apr 2024 | 10.28 | 10.29 | 10.27 | 10.29 | 10.29 | 57,600 |
10 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 900 |
09 Apr 2024 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 8,500 |
08 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
05 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 700 |
04 Apr 2024 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 14,100 |
03 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 69,000 |
02 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2,400 |
01 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
28 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 26,000 |
27 Mar 2024 | 10.27 | 10.27 | 10.26 | 10.27 | 10.27 | 57,700 |
26 Mar 2024 | 10.27 | 10.27 | 10.26 | 10.27 | 10.27 | 24,800 |
25 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
22 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
21 Mar 2024 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 22,700 |
20 Mar 2024 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 600 |
19 Mar 2024 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 4,000 |
18 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 5,200 |
15 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 4,900 |
14 Mar 2024 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 1,400 |
13 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 700 |
12 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
11 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 9,800 |
08 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 200 |
07 Mar 2024 | 10.26 | 10.27 | 10.25 | 10.25 | 10.25 | 20,600 |
06 Mar 2024 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 31,500 |
05 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 400 |
04 Mar 2024 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 1,000 |
01 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3,200 |
29 Feb 2024 | 10.23 | 10.26 | 10.23 | 10.26 | 10.26 | 1,600 |
28 Feb 2024 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | 2,200 |
27 Feb 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 1,200 |
26 Feb 2024 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | 8,200 |
23 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 5,000 |
22 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10,300 |
21 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 7,900 |
20 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 85,300 |
16 Feb 2024 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 3,300 |
15 Feb 2024 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 1,800 |
14 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 700 |
13 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 18,800 |
12 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 700 |
09 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,100 |
08 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
07 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1,300 |
06 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
05 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
02 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 3,700 |
01 Feb 2024 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 16,500 |
31 Jan 2024 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 50,600 |
30 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 163,800 |
29 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
26 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
25 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 18,800 |
24 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 300 |
23 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10,000 |
22 Jan 2024 | 10.23 | 10.23 | 10.18 | 10.18 | 10.18 | 7,900 |
19 Jan 2024 | 10.19 | 10.21 | 10.18 | 10.21 | 10.21 | 2,800 |
18 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 100 |
17 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
16 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2,500 |
12 Jan 2024 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 3,700 |
11 Jan 2024 | 10.19 | 10.19 | 10.18 | 10.19 | 10.19 | 900 |
10 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 100 |
09 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
08 Jan 2024 | 10.17 | 10.18 | 10.17 | 10.17 | 10.17 | 79,500 |
05 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
04 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
03 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 100 |
02 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 25,400 |
29 Dec 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 100 |
28 Dec 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
27 Dec 2023 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 132,200 |
26 Dec 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 57,000 |
22 Dec 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
21 Dec 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
20 Dec 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
19 Dec 2023 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 30,300 |
18 Dec 2023 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | 48,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |