Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 11.29 | 11.28 | 11.28 | 11.28 | 11.28 | 2 |
17 May 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
16 May 2024 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | 50,700 |
15 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 100 |
14 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 50,000 |
13 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 50,000 |
10 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 100 |
09 May 2024 | 11.27 | 11.28 | 11.27 | 11.27 | 11.27 | 173,300 |
08 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
07 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 28,600 |
06 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 50,200 |
03 May 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 140,100 |
02 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
01 May 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 94,800 |
30 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 25,700 |
29 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 500 |
26 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 43,700 |
25 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2,800 |
24 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
23 Apr 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 97,400 |
22 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 25,100 |
19 Apr 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 155,800 |
18 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
17 Apr 2024 | 11.24 | 11.24 | 11.21 | 11.22 | 11.22 | 5,300 |
16 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 600 |
15 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 100 |
12 Apr 2024 | 11.23 | 11.24 | 11.22 | 11.24 | 11.24 | 47,700 |
11 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 7,300 |
10 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1,300 |
09 Apr 2024 | 11.21 | 11.22 | 11.21 | 11.21 | 11.21 | 8,200 |
08 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
05 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 200 |
04 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
03 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
02 Apr 2024 | 11.20 | 11.20 | 11.19 | 11.20 | 11.20 | 500 |
01 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
28 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 25,300 |
27 Mar 2024 | 11.18 | 11.20 | 11.18 | 11.19 | 11.19 | 87,900 |
26 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
25 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 300 |
22 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
21 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 800 |
20 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 143,200 |
19 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 200 |
18 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
15 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
14 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
13 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
12 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
11 Mar 2024 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 600 |
08 Mar 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | 324,700 |
07 Mar 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 18,800 |
06 Mar 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 18,700 |
05 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 500 |
04 Mar 2024 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 4,300 |
01 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2,000 |
29 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
28 Feb 2024 | 11.12 | 11.13 | 11.12 | 11.12 | 11.12 | 20,200 |
27 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
26 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
23 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 13,100 |
22 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
21 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
20 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
16 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
15 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
14 Feb 2024 | 11.08 | 11.08 | 11.07 | 11.08 | 11.08 | 10,200 |
13 Feb 2024 | 11.11 | 11.11 | 11.07 | 11.07 | 11.07 | 111,600 |
12 Feb 2024 | 11.08 | 11.10 | 11.06 | 11.08 | 11.08 | 311,400 |
09 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
08 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
07 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
06 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
05 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
02 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1,400 |
01 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
31 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
30 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
29 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
26 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
25 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 200 |
24 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
23 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
22 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 4,400 |
19 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
18 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 10,100 |
17 Jan 2024 | 11.04 | 11.06 | 11.04 | 11.06 | 11.06 | 62,400 |
16 Jan 2024 | 11.04 | 11.06 | 11.04 | 11.06 | 11.06 | 59,500 |
12 Jan 2024 | 11.04 | 11.05 | 11.03 | 11.04 | 11.04 | 54,900 |
11 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
10 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
09 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 78,100 |
08 Jan 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 5,000 |
05 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
04 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
03 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
02 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
29 Dec 2023 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 600 |
28 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,300 |
27 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |