Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 2,300 |
27 Jun 2024 | 10.24 | 10.32 | 10.21 | 10.32 | 10.32 | 600 |
26 Jun 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
25 Jun 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 200 |
24 Jun 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 300 |
21 Jun 2024 | 10.21 | 10.21 | 10.15 | 10.15 | 10.15 | 22,000 |
20 Jun 2024 | 10.23 | 10.25 | 10.22 | 10.25 | 10.25 | 2,600 |
18 Jun 2024 | 10.23 | 10.25 | 10.22 | 10.23 | 10.23 | 8,300 |
17 Jun 2024 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 300 |
14 Jun 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 300 |
13 Jun 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
12 Jun 2024 | 10.24 | 10.25 | 10.21 | 10.24 | 10.24 | 4,200 |
11 Jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
10 Jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3,200 |
07 Jun 2024 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 900 |
06 Jun 2024 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | 11,300 |
05 Jun 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 500 |
04 Jun 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
03 Jun 2024 | 10.24 | 10.33 | 10.24 | 10.33 | 10.33 | 500 |
31 May 2024 | 10.20 | 10.23 | 10.20 | 10.21 | 10.21 | 7,500 |
30 May 2024 | 10.25 | 10.34 | 10.21 | 10.21 | 10.21 | 900 |
29 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 200 |
28 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
24 May 2024 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 300 |
23 May 2024 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 800 |
22 May 2024 | 10.22 | 10.22 | 10.20 | 10.22 | 10.22 | 9,700 |
21 May 2024 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 3,400 |
20 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 300 |
17 May 2024 | 10.24 | 10.25 | 10.22 | 10.22 | 10.22 | 5,400 |
16 May 2024 | 10.25 | 10.29 | 10.24 | 10.24 | 10.24 | 4,300 |
15 May 2024 | 10.24 | 10.46 | 10.24 | 10.24 | 10.24 | 1,600 |
14 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
13 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 20,400 |
10 May 2024 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | 300 |
09 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 500 |
08 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
07 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,800 |
06 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,100 |
03 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 300 |
02 May 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | 1,500 |
01 May 2024 | 10.27 | 10.28 | 10.25 | 10.25 | 10.25 | 11,300 |
30 Apr 2024 | 10.28 | 10.47 | 10.28 | 10.47 | 10.47 | 1,000 |
29 Apr 2024 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | 400 |
26 Apr 2024 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | 900 |
25 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 600 |
24 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 500 |
23 Apr 2024 | 10.47 | 10.49 | 10.31 | 10.31 | 10.31 | 16,500 |
22 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 200 |
19 Apr 2024 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 300 |
18 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
17 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
16 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
15 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
12 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 200 |
11 Apr 2024 | 10.20 | 10.45 | 10.20 | 10.45 | 10.45 | 2,700 |
10 Apr 2024 | 10.20 | 10.24 | 10.15 | 10.20 | 10.20 | 10,000 |
09 Apr 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 600 |
08 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1,100 |
05 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
04 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 900 |
03 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 300 |
02 Apr 2024 | 9.95 | 10.22 | 9.93 | 10.18 | 10.18 | 2,300 |
01 Apr 2024 | 10.04 | 10.17 | 10.04 | 10.17 | 10.17 | 1,400 |
28 Mar 2024 | 9.93 | 9.98 | 9.92 | 9.95 | 9.95 | 1,700 |
27 Mar 2024 | 10.06 | 10.07 | 9.91 | 9.94 | 9.94 | 3,100 |
26 Mar 2024 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | 8,800 |
25 Mar 2024 | 10.25 | 10.25 | 10.06 | 10.06 | 10.06 | 11,000 |
22 Mar 2024 | 10.25 | 10.27 | 10.17 | 10.25 | 10.25 | 3,700 |
21 Mar 2024 | 10.39 | 10.39 | 10.25 | 10.25 | 10.25 | 6,300 |
20 Mar 2024 | 10.39 | 10.44 | 10.31 | 10.31 | 10.31 | 7,000 |
19 Mar 2024 | 10.32 | 10.34 | 10.31 | 10.31 | 10.31 | 2,900 |
18 Mar 2024 | 10.55 | 10.55 | 10.31 | 10.31 | 10.31 | 2,700 |
15 Mar 2024 | 10.35 | 10.75 | 10.35 | 10.75 | 10.75 | 3,200 |
14 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
13 Mar 2024 | 10.39 | 10.45 | 10.28 | 10.28 | 10.28 | 2,400 |
12 Mar 2024 | 10.42 | 10.59 | 10.42 | 10.53 | 10.53 | 1,300 |
11 Mar 2024 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | 11,200 |
08 Mar 2024 | 10.52 | 10.64 | 10.52 | 10.60 | 10.60 | 2,000 |
07 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
06 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
05 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
04 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 300 |
01 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 1,400 |
29 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
28 Feb 2024 | 10.64 | 10.70 | 10.64 | 10.70 | 10.70 | 1,100 |
27 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 600 |
26 Feb 2024 | 10.77 | 10.77 | 10.75 | 10.75 | 10.75 | 500 |
23 Feb 2024 | 10.64 | 10.75 | 10.64 | 10.75 | 10.75 | 400 |
22 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 900 |
21 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 800 |
20 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 600 |
16 Feb 2024 | 10.67 | 10.67 | 10.63 | 10.63 | 10.63 | 800 |
15 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 500 |
14 Feb 2024 | 10.62 | 10.67 | 10.51 | 10.67 | 10.67 | 3,100 |
13 Feb 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 26,600 |
12 Feb 2024 | 10.66 | 10.73 | 10.61 | 10.63 | 10.63 | 8,200 |
09 Feb 2024 | 10.66 | 10.79 | 10.66 | 10.79 | 10.79 | 700 |
08 Feb 2024 | 10.74 | 10.79 | 10.72 | 10.78 | 10.78 | 1,200 |
07 Feb 2024 | 10.79 | 10.79 | 10.65 | 10.78 | 10.78 | 4,100 |
06 Feb 2024 | 10.79 | 10.79 | 10.69 | 10.78 | 10.78 | 2,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |