Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 15,039 |
08 May 2024 | 11.42 | 11.43 | 11.40 | 11.40 | 11.40 | 32,600 |
07 May 2024 | 11.40 | 11.41 | 11.40 | 11.40 | 11.40 | 20,300 |
06 May 2024 | 11.40 | 11.40 | 11.39 | 11.39 | 11.39 | 18,200 |
03 May 2024 | 11.40 | 11.41 | 11.38 | 11.38 | 11.38 | 36,200 |
02 May 2024 | 11.38 | 11.40 | 11.37 | 11.40 | 11.40 | 63,100 |
01 May 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1,600 |
30 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
29 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
26 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
25 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
24 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
23 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1,200 |
22 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 400 |
19 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
18 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
17 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
16 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 500 |
15 Apr 2024 | 11.33 | 11.35 | 11.33 | 11.35 | 11.35 | 25,800 |
12 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
11 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 100 |
10 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1,000 |
09 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
08 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 600 |
05 Apr 2024 | 11.33 | 11.35 | 11.33 | 11.34 | 11.34 | 263,300 |
04 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 300,100 |
03 Apr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
02 Apr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 200 |
01 Apr 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 2,300 |
28 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2,700 |
27 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
26 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 43,400 |
25 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
22 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 7,300 |
21 Mar 2024 | 11.27 | 11.28 | 11.27 | 11.28 | 11.28 | 20,500 |
20 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
19 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 25,200 |
18 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
15 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
14 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
13 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 36,000 |
12 Mar 2024 | 11.26 | 11.27 | 11.26 | 11.26 | 11.26 | 29,700 |
11 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 500 |
08 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
07 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
06 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 800 |
05 Mar 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 800 |
04 Mar 2024 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | 1,100 |
01 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
29 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
28 Feb 2024 | 11.25 | 11.25 | 11.23 | 11.23 | 11.23 | 400 |
27 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
26 Feb 2024 | 11.25 | 11.25 | 11.23 | 11.23 | 11.23 | 4,400 |
23 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
22 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 193,300 |
21 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 2,700 |
20 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 400 |
16 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
15 Feb 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 27,700 |
14 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 50,000 |
13 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
12 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 309,300 |
09 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
08 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
07 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
06 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
05 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,000 |
02 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
01 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
31 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
30 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
29 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
26 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
25 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
24 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 100 |
23 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
22 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 600 |
19 Jan 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | 3,100 |
18 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
17 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
16 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1,000 |
12 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
11 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
10 Jan 2024 | 11.11 | 11.13 | 11.11 | 11.13 | 11.13 | 21,200 |
09 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
08 Jan 2024 | 11.10 | 11.10 | 11.09 | 11.09 | 11.09 | 1,900 |
05 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
04 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
03 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
02 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
29 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
28 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
27 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
26 Dec 2023 | 11.12 | 11.12 | 11.08 | 11.08 | 11.08 | 37,700 |
22 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
21 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 6,100 |
20 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
19 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
18 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
15 Dec 2023 | 11.07 | 11.08 | 11.07 | 11.08 | 11.08 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |