Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1,300 |
27 Jun 2024 | 11.00 | 11.00 | 10.97 | 10.97 | 10.97 | 1,200 |
26 Jun 2024 | 11.00 | 11.00 | 10.97 | 10.97 | 10.97 | 1,600 |
25 Jun 2024 | 10.99 | 10.99 | 10.96 | 10.96 | 10.96 | 1,300 |
24 Jun 2024 | 11.00 | 11.00 | 10.91 | 10.91 | 10.91 | 9,700 |
21 Jun 2024 | 10.98 | 11.10 | 10.92 | 10.92 | 10.92 | 53,900 |
20 Jun 2024 | 10.92 | 11.29 | 10.92 | 10.98 | 10.98 | 7,400 |
18 Jun 2024 | 10.95 | 10.95 | 10.93 | 10.95 | 10.95 | 24,100 |
17 Jun 2024 | 10.95 | 11.47 | 10.92 | 10.95 | 10.95 | 144,100 |
14 Jun 2024 | 10.93 | 10.95 | 10.88 | 10.94 | 10.94 | 44,200 |
13 Jun 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 500 |
12 Jun 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 400 |
11 Jun 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 3,100 |
10 Jun 2024 | 11.00 | 11.00 | 10.94 | 10.95 | 10.95 | 3,500 |
07 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
06 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
05 Jun 2024 | 10.96 | 11.00 | 10.91 | 11.00 | 11.00 | 2,300 |
04 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1,100 |
03 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1,200 |
31 May 2024 | 10.94 | 10.99 | 10.94 | 10.99 | 10.99 | 1,700 |
30 May 2024 | 10.87 | 10.90 | 10.87 | 10.90 | 10.90 | 500 |
29 May 2024 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 1,300 |
28 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
24 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
23 May 2024 | 10.81 | 10.89 | 10.75 | 10.75 | 10.75 | 5,700 |
22 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
21 May 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 1,300 |
20 May 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 400 |
17 May 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
16 May 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
15 May 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 1,700 |
14 May 2024 | 10.82 | 10.99 | 10.82 | 10.99 | 10.99 | 9,300 |
13 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1,400 |
10 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
09 May 2024 | 10.82 | 10.83 | 10.75 | 10.75 | 10.75 | 4,500 |
08 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
07 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
06 May 2024 | 10.66 | 10.78 | 10.66 | 10.78 | 10.78 | 200 |
03 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
02 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
01 May 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
30 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
29 Apr 2024 | 10.60 | 10.70 | 10.50 | 10.67 | 10.67 | 6,600 |
26 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
25 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
24 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1,000 |
23 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
22 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 500 |
19 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
18 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
17 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
16 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
15 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
12 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
11 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 100 |
10 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 100 |
09 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
08 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
05 Apr 2024 | 10.79 | 10.80 | 10.64 | 10.64 | 10.64 | 1,600 |
04 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
03 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
02 Apr 2024 | 10.58 | 10.96 | 10.58 | 10.96 | 10.96 | 500 |
01 Apr 2024 | 10.57 | 10.83 | 10.57 | 10.81 | 10.81 | 1,200 |
28 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
27 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
26 Mar 2024 | 10.99 | 10.99 | 10.81 | 10.83 | 10.83 | 2,400 |
25 Mar 2024 | 10.96 | 11.00 | 10.92 | 10.99 | 10.99 | 1,500 |
22 Mar 2024 | 10.92 | 11.00 | 10.76 | 10.76 | 10.76 | 700 |
21 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 200 |
20 Mar 2024 | 11.00 | 11.00 | 10.55 | 10.85 | 10.85 | 1,100 |
19 Mar 2024 | 10.97 | 11.00 | 10.95 | 10.99 | 10.99 | 2,400 |
18 Mar 2024 | 11.00 | 15.49 | 10.55 | 10.83 | 10.83 | 16,400 |
15 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
14 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
13 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
12 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
11 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
08 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
07 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
06 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
05 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
04 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
01 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
29 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
28 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
27 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
26 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
23 Feb 2024 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | 3,000 |
22 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 300 |
21 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
20 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
16 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
15 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
14 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
13 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
12 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
09 Feb 2024 | 10.70 | 11.00 | 10.70 | 10.91 | 10.91 | 1,300 |
08 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
07 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 500 |
06 Feb 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |