Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 11.29 | 11.29 | 11.25 | 11.29 | 11.29 | 8,000 |
13 Jun 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 600 |
12 Jun 2024 | 11.43 | 11.43 | 11.20 | 11.25 | 11.25 | 17,800 |
11 Jun 2024 | 11.17 | 11.32 | 11.14 | 11.25 | 11.25 | 3,500 |
10 Jun 2024 | 11.24 | 11.36 | 11.20 | 11.24 | 11.24 | 12,600 |
07 Jun 2024 | 11.50 | 11.50 | 11.23 | 11.23 | 11.23 | 1,400 |
06 Jun 2024 | 11.31 | 11.35 | 11.19 | 11.24 | 11.24 | 22,100 |
05 Jun 2024 | 11.22 | 11.22 | 11.21 | 11.21 | 11.21 | 1,500 |
04 Jun 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 700 |
03 Jun 2024 | 11.44 | 11.44 | 11.18 | 11.28 | 11.28 | 5,800 |
31 May 2024 | 11.20 | 11.73 | 11.17 | 11.22 | 11.22 | 84,900 |
30 May 2024 | 11.15 | 11.17 | 11.14 | 11.15 | 11.15 | 26,500 |
29 May 2024 | 11.14 | 11.19 | 11.14 | 11.15 | 11.15 | 12,600 |
28 May 2024 | 11.17 | 11.17 | 11.14 | 11.15 | 11.15 | 31,100 |
24 May 2024 | 11.18 | 11.18 | 11.16 | 11.16 | 11.16 | 700 |
23 May 2024 | 11.16 | 11.16 | 11.13 | 11.14 | 11.14 | 31,400 |
22 May 2024 | 11.13 | 11.16 | 11.13 | 11.15 | 11.15 | 88,600 |
21 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 31,000 |
20 May 2024 | 11.19 | 11.19 | 11.14 | 11.15 | 11.15 | 35,100 |
17 May 2024 | 11.12 | 11.17 | 11.12 | 11.16 | 11.16 | 4,100 |
16 May 2024 | 11.16 | 11.18 | 11.13 | 11.15 | 11.15 | 14,300 |
15 May 2024 | 11.18 | 11.19 | 11.13 | 11.14 | 11.14 | 38,500 |
14 May 2024 | 11.13 | 11.18 | 11.13 | 11.16 | 11.16 | 16,300 |
13 May 2024 | 11.13 | 11.17 | 11.11 | 11.15 | 11.15 | 94,900 |
10 May 2024 | 11.15 | 11.15 | 11.07 | 11.10 | 11.10 | 71,100 |
09 May 2024 | 11.22 | 11.22 | 11.11 | 11.20 | 11.20 | 52,400 |
08 May 2024 | 11.23 | 11.23 | 11.13 | 11.14 | 11.14 | 3,200 |
07 May 2024 | 11.07 | 11.15 | 11.07 | 11.15 | 11.15 | 22,100 |
06 May 2024 | 11.11 | 11.13 | 11.07 | 11.09 | 11.09 | 72,700 |
03 May 2024 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | 1,400 |
02 May 2024 | 11.07 | 11.07 | 11.03 | 11.03 | 11.03 | 1,000 |
01 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
30 Apr 2024 | 11.04 | 11.05 | 11.03 | 11.03 | 11.03 | 600 |
29 Apr 2024 | 11.05 | 11.05 | 11.01 | 11.01 | 11.01 | 2,400 |
26 Apr 2024 | 11.02 | 11.06 | 11.02 | 11.02 | 11.02 | 92,200 |
25 Apr 2024 | 11.03 | 11.07 | 11.00 | 11.03 | 11.03 | 27,600 |
24 Apr 2024 | 11.01 | 11.01 | 10.95 | 11.00 | 11.00 | 6,600 |
23 Apr 2024 | 10.94 | 11.06 | 10.94 | 10.99 | 10.99 | 7,600 |
22 Apr 2024 | 11.04 | 11.04 | 10.96 | 10.98 | 10.98 | 500 |
19 Apr 2024 | 10.95 | 11.00 | 10.92 | 11.00 | 11.00 | 16,500 |
18 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
17 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 400 |
16 Apr 2024 | 11.03 | 11.03 | 10.95 | 11.01 | 11.01 | 11,900 |
15 Apr 2024 | 11.00 | 11.01 | 10.96 | 11.01 | 11.01 | 64,400 |
12 Apr 2024 | 11.00 | 11.01 | 10.92 | 11.00 | 11.00 | 6,100 |
11 Apr 2024 | 11.00 | 11.05 | 10.94 | 10.95 | 10.95 | 4,600 |
10 Apr 2024 | 11.00 | 11.01 | 10.95 | 10.98 | 10.98 | 13,700 |
09 Apr 2024 | 11.15 | 11.15 | 11.01 | 11.05 | 11.05 | 118,500 |
08 Apr 2024 | 10.85 | 11.24 | 10.85 | 11.06 | 11.06 | 211,400 |
05 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1,300 |
04 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 600 |
03 Apr 2024 | 10.90 | 10.92 | 10.88 | 10.88 | 10.88 | 600 |
02 Apr 2024 | 10.88 | 10.88 | 10.86 | 10.87 | 10.87 | 4,100 |
01 Apr 2024 | 10.94 | 10.94 | 10.86 | 10.91 | 10.91 | 8,000 |
28 Mar 2024 | 10.90 | 10.90 | 10.85 | 10.86 | 10.86 | 13,700 |
27 Mar 2024 | 10.88 | 10.88 | 10.86 | 10.88 | 10.88 | 2,700 |
26 Mar 2024 | 10.91 | 10.91 | 10.84 | 10.86 | 10.86 | 4,900 |
25 Mar 2024 | 10.88 | 10.88 | 10.85 | 10.88 | 10.88 | 7,700 |
22 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 400 |
21 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 43,500 |
20 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,300 |
19 Mar 2024 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | 26,500 |
18 Mar 2024 | 10.75 | 10.84 | 10.75 | 10.84 | 10.84 | 800 |
15 Mar 2024 | 10.90 | 10.90 | 10.85 | 10.86 | 10.86 | 600 |
14 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 300 |
13 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
12 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
11 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 400 |
08 Mar 2024 | 10.83 | 10.85 | 10.83 | 10.84 | 10.84 | 4,200 |
07 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 200 |
06 Mar 2024 | 10.83 | 10.86 | 10.83 | 10.85 | 10.85 | 1,100 |
05 Mar 2024 | 10.86 | 10.86 | 10.83 | 10.85 | 10.85 | 3,000 |
04 Mar 2024 | 10.90 | 10.90 | 10.86 | 10.86 | 10.86 | 2,400 |
01 Mar 2024 | 10.87 | 10.87 | 10.84 | 10.84 | 10.84 | 1,700 |
29 Feb 2024 | 10.81 | 10.85 | 10.81 | 10.85 | 10.85 | 800 |
28 Feb 2024 | 10.85 | 10.85 | 10.81 | 10.81 | 10.81 | 900 |
27 Feb 2024 | 10.87 | 10.87 | 10.81 | 10.81 | 10.81 | 2,400 |
26 Feb 2024 | 10.85 | 10.85 | 10.81 | 10.83 | 10.83 | 41,700 |
23 Feb 2024 | 10.83 | 10.84 | 10.83 | 10.83 | 10.83 | 90,100 |
22 Feb 2024 | 10.83 | 10.83 | 10.82 | 10.82 | 10.82 | 1,200 |
21 Feb 2024 | 10.80 | 10.84 | 10.80 | 10.84 | 10.84 | 800 |
20 Feb 2024 | 10.85 | 10.85 | 10.82 | 10.83 | 10.83 | 1,400 |
16 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1,600 |
15 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 300 |
14 Feb 2024 | 10.83 | 10.83 | 10.73 | 10.82 | 10.82 | 81,400 |
13 Feb 2024 | 10.90 | 10.90 | 10.77 | 10.77 | 10.77 | 500 |
12 Feb 2024 | 10.90 | 10.90 | 10.79 | 10.82 | 10.82 | 1,800 |
09 Feb 2024 | 10.84 | 10.84 | 10.80 | 10.82 | 10.82 | 1,700 |
08 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 300 |
07 Feb 2024 | 10.73 | 10.82 | 10.73 | 10.82 | 10.82 | 600 |
06 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
05 Feb 2024 | 10.73 | 10.82 | 10.73 | 10.81 | 10.81 | 8,100 |
02 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
01 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 400 |
31 Jan 2024 | 10.73 | 10.83 | 10.73 | 10.83 | 10.83 | 5,400 |
30 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
29 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 600 |
26 Jan 2024 | 10.77 | 10.77 | 10.73 | 10.73 | 10.73 | 700 |
25 Jan 2024 | 10.75 | 10.75 | 10.73 | 10.73 | 10.73 | 102,900 |
24 Jan 2024 | 10.72 | 10.73 | 10.72 | 10.73 | 10.73 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |