Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2,198 |
27 Jun 2024 | 10.60 | 10.62 | 10.60 | 10.61 | 10.61 | 2,000 |
26 Jun 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 1,100 |
25 Jun 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 42,300 |
24 Jun 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 400 |
21 Jun 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 100 |
20 Jun 2024 | 10.61 | 10.61 | 10.58 | 10.59 | 10.59 | 46,200 |
18 Jun 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 200 |
17 Jun 2024 | 10.58 | 10.59 | 10.58 | 10.58 | 10.58 | 275,100 |
14 Jun 2024 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 1,000 |
13 Jun 2024 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 2,600 |
12 Jun 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
11 Jun 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 27,400 |
10 Jun 2024 | 10.58 | 10.58 | 10.57 | 10.58 | 10.58 | 12,500 |
07 Jun 2024 | 10.60 | 10.60 | 10.57 | 10.57 | 10.57 | 1,400 |
06 Jun 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
05 Jun 2024 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | 20,700 |
04 Jun 2024 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | 137,000 |
03 Jun 2024 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 8,500 |
31 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 2,600 |
30 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 4,100 |
29 May 2024 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | 80,300 |
28 May 2024 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | 800 |
24 May 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 6,100 |
23 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 500 |
22 May 2024 | 10.55 | 10.58 | 10.55 | 10.55 | 10.55 | 3,200 |
21 May 2024 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 700 |
20 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 8,300 |
17 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 700 |
16 May 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 13,300 |
15 May 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 25,800 |
14 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 3,700 |
13 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 400 |
10 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 2,600 |
09 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 2,000 |
08 May 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 27,600 |
07 May 2024 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | 107,500 |
06 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 5,500 |
03 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
02 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
01 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 3,100 |
30 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 60,900 |
29 Apr 2024 | 10.56 | 10.56 | 10.54 | 10.56 | 10.56 | 29,300 |
26 Apr 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 3,800 |
25 Apr 2024 | 11.05 | 11.06 | 10.53 | 10.56 | 10.56 | 12,400 |
24 Apr 2024 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | 13,200 |
23 Apr 2024 | 10.56 | 10.56 | 10.55 | 10.56 | 10.56 | 226,300 |
22 Apr 2024 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | 793,500 |
19 Apr 2024 | 10.55 | 10.68 | 10.51 | 10.53 | 10.53 | 9,200 |
18 Apr 2024 | 10.55 | 10.55 | 10.53 | 10.53 | 10.53 | 24,200 |
17 Apr 2024 | 10.53 | 10.53 | 10.51 | 10.53 | 10.53 | 281,500 |
16 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 29,000 |
15 Apr 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | 8,300 |
12 Apr 2024 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | 1,200 |
11 Apr 2024 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 6,600 |
10 Apr 2024 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | 1,200 |
09 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6,200 |
08 Apr 2024 | 10.51 | 10.51 | 10.49 | 10.49 | 10.49 | 9,200 |
05 Apr 2024 | 10.51 | 10.51 | 10.49 | 10.50 | 10.50 | 12,700 |
04 Apr 2024 | 10.50 | 10.51 | 10.49 | 10.51 | 10.51 | 285,100 |
03 Apr 2024 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | 10,600 |
02 Apr 2024 | 10.46 | 10.50 | 10.46 | 10.48 | 10.48 | 55,800 |
01 Apr 2024 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | 4,200 |
28 Mar 2024 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | 7,600 |
27 Mar 2024 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | 40,000 |
26 Mar 2024 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | 500 |
25 Mar 2024 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | 4,100 |
22 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
21 Mar 2024 | 10.49 | 10.50 | 10.48 | 10.48 | 10.48 | 58,000 |
20 Mar 2024 | 10.49 | 10.50 | 10.48 | 10.49 | 10.49 | 54,400 |
19 Mar 2024 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | 371,700 |
18 Mar 2024 | 10.48 | 10.50 | 10.48 | 10.49 | 10.49 | 543,300 |
15 Mar 2024 | 10.47 | 10.55 | 10.47 | 10.47 | 10.47 | 64,800 |
14 Mar 2024 | 10.48 | 10.63 | 10.47 | 10.47 | 10.47 | 4,300 |
13 Mar 2024 | 10.48 | 10.48 | 10.47 | 10.48 | 10.48 | 1,300 |
12 Mar 2024 | 10.47 | 10.50 | 10.47 | 10.47 | 10.47 | 58,100 |
11 Mar 2024 | 10.51 | 10.51 | 10.44 | 10.45 | 10.45 | 14,400 |
08 Mar 2024 | 10.49 | 10.49 | 10.43 | 10.49 | 10.49 | 4,300 |
07 Mar 2024 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | 800 |
06 Mar 2024 | 10.56 | 10.56 | 10.45 | 10.45 | 10.45 | 1,200 |
05 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
04 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 700 |
01 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 3,900 |
29 Feb 2024 | 10.43 | 10.50 | 10.43 | 10.44 | 10.44 | 3,500 |
28 Feb 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 1,300 |
27 Feb 2024 | 10.55 | 10.55 | 10.43 | 10.50 | 10.50 | 8,400 |
26 Feb 2024 | 10.55 | 10.55 | 10.43 | 10.43 | 10.43 | 6,700 |
23 Feb 2024 | 10.43 | 10.50 | 10.43 | 10.43 | 10.43 | 164,200 |
22 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1,100 |
21 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
20 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 300 |
16 Feb 2024 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 2,300 |
15 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
14 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 200 |
13 Feb 2024 | 10.51 | 10.51 | 10.39 | 10.40 | 10.40 | 1,700 |
12 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,700 |
09 Feb 2024 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | 4,300 |
08 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 600 |
07 Feb 2024 | 10.37 | 10.40 | 10.37 | 10.40 | 10.40 | 1,200 |
06 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |