Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 11.25 | 11.31 | 11.25 | 11.31 | 11.31 | 900 |
06 May 2024 | 11.10 | 11.28 | 11.10 | 11.22 | 11.22 | 9,600 |
03 May 2024 | 10.95 | 11.25 | 9.63 | 9.63 | 9.63 | 15,000 |
02 May 2024 | 11.24 | 11.25 | 10.80 | 10.80 | 10.80 | 1,100 |
01 May 2024 | 11.25 | 11.31 | 11.10 | 11.31 | 11.31 | 7,000 |
30 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
29 Apr 2024 | 11.36 | 11.36 | 11.35 | 11.35 | 11.35 | 1,000 |
26 Apr 2024 | 11.30 | 11.56 | 11.26 | 11.29 | 11.29 | 10,100 |
25 Apr 2024 | 11.38 | 11.40 | 11.28 | 11.40 | 11.40 | 6,300 |
24 Apr 2024 | 11.33 | 11.77 | 11.25 | 11.29 | 11.29 | 18,900 |
23 Apr 2024 | 11.20 | 11.34 | 11.18 | 11.33 | 11.33 | 12,900 |
22 Apr 2024 | 11.33 | 11.35 | 11.10 | 11.27 | 11.27 | 16,000 |
19 Apr 2024 | 11.27 | 12.48 | 11.22 | 11.24 | 11.24 | 8,800 |
18 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 500 |
17 Apr 2024 | 11.23 | 11.30 | 11.23 | 11.30 | 11.30 | 2,300 |
16 Apr 2024 | 11.21 | 11.38 | 11.19 | 11.32 | 11.32 | 6,400 |
15 Apr 2024 | 11.22 | 11.32 | 11.19 | 11.27 | 11.27 | 6,500 |
12 Apr 2024 | 11.21 | 11.21 | 11.10 | 11.19 | 11.19 | 3,300 |
11 Apr 2024 | 11.23 | 11.29 | 11.21 | 11.21 | 11.21 | 2,800 |
10 Apr 2024 | 11.29 | 11.41 | 11.26 | 11.40 | 11.40 | 5,800 |
09 Apr 2024 | 11.28 | 11.43 | 11.23 | 11.36 | 11.36 | 10,500 |
08 Apr 2024 | 11.35 | 11.38 | 11.26 | 11.36 | 11.36 | 5,700 |
05 Apr 2024 | 11.25 | 11.41 | 11.25 | 11.27 | 11.27 | 10,300 |
04 Apr 2024 | 11.27 | 11.43 | 11.24 | 11.35 | 11.35 | 6,900 |
03 Apr 2024 | 11.25 | 11.39 | 11.23 | 11.31 | 11.31 | 21,400 |
02 Apr 2024 | 11.24 | 11.41 | 11.20 | 11.33 | 11.33 | 19,300 |
01 Apr 2024 | 11.30 | 11.35 | 11.21 | 11.26 | 11.26 | 17,700 |
28 Mar 2024 | 11.22 | 11.40 | 11.10 | 11.29 | 11.29 | 10,100 |
27 Mar 2024 | 11.39 | 11.43 | 11.26 | 11.41 | 11.41 | 12,300 |
26 Mar 2024 | 11.27 | 11.41 | 11.20 | 11.35 | 11.35 | 10,200 |
25 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 3,100 |
22 Mar 2024 | 11.00 | 11.18 | 10.62 | 11.18 | 11.18 | 10,700 |
21 Mar 2024 | 11.22 | 11.22 | 10.14 | 10.69 | 10.69 | 5,300 |
20 Mar 2024 | 10.64 | 10.97 | 10.64 | 10.94 | 10.94 | 7,000 |
19 Mar 2024 | 10.68 | 11.00 | 9.69 | 9.80 | 9.80 | 8,400 |
18 Mar 2024 | 11.20 | 12.18 | 11.05 | 11.10 | 11.10 | 9,800 |
15 Mar 2024 | 11.33 | 11.33 | 11.14 | 11.19 | 11.19 | 4,900 |
14 Mar 2024 | 11.33 | 11.33 | 11.32 | 11.32 | 11.32 | 700 |
13 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 500 |
12 Mar 2024 | 11.19 | 11.36 | 11.19 | 11.36 | 11.36 | 2,800 |
11 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
08 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
07 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
06 Mar 2024 | 11.28 | 11.28 | 11.26 | 11.26 | 11.26 | 600 |
05 Mar 2024 | 11.20 | 11.29 | 11.18 | 11.18 | 11.18 | 3,300 |
04 Mar 2024 | 10.51 | 11.32 | 10.33 | 11.12 | 11.12 | 10,800 |
01 Mar 2024 | 11.11 | 11.11 | 9.07 | 9.07 | 9.07 | 8,600 |
29 Feb 2024 | 11.28 | 11.29 | 11.25 | 11.25 | 11.25 | 5,000 |
28 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
27 Feb 2024 | 11.32 | 11.43 | 11.32 | 11.40 | 11.40 | 14,000 |
26 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 7,000 |
23 Feb 2024 | 11.35 | 11.44 | 11.34 | 11.44 | 11.44 | 15,000 |
22 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
21 Feb 2024 | 11.24 | 11.35 | 11.24 | 11.26 | 11.26 | 5,300 |
20 Feb 2024 | 11.35 | 11.35 | 11.24 | 11.24 | 11.24 | 19,400 |
16 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
15 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
14 Feb 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 28,900 |
13 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 100 |
12 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
09 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 61,000 |
08 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
07 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
06 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 90,800 |
05 Feb 2024 | 11.24 | 11.24 | 11.16 | 11.23 | 11.23 | 39,500 |
02 Feb 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 11.22 | 21,800 |
01 Feb 2024 | 11.22 | 11.24 | 11.22 | 11.24 | 11.24 | 76,500 |
31 Jan 2024 | 11.19 | 11.22 | 11.19 | 11.22 | 11.22 | 25,100 |
30 Jan 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 11.22 | 39,900 |
29 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 180,000 |
26 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 100 |
25 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 40,100 |
24 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
23 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5,500 |
22 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 500 |
19 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 200 |
18 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 30,000 |
17 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
16 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 20,000 |
12 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 7,600 |
11 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
10 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
09 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
08 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
05 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
04 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
03 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 56,200 |
02 Jan 2024 | 11.18 | 11.18 | 11.14 | 11.14 | 11.14 | 58,000 |
29 Dec 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
28 Dec 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
27 Dec 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
26 Dec 2023 | 11.16 | 11.16 | 11.13 | 11.13 | 11.13 | 600 |
22 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
21 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
20 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
19 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
18 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
15 Dec 2023 | 11.16 | 11.16 | 11.10 | 11.12 | 11.12 | 600 |
14 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 7,300 |
13 Dec 2023 | 11.14 | 11.14 | 11.12 | 11.12 | 11.12 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |