Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
16 May 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
15 May 2024 | 11.42 | 11.42 | 11.41 | 11.41 | 11.41 | 1,300 |
14 May 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1,000 |
13 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 500 |
10 May 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 8,000 |
09 May 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
08 May 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
07 May 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 50,100 |
06 May 2024 | 11.39 | 11.42 | 11.39 | 11.42 | 11.42 | 50,400 |
03 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 100,000 |
02 May 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
01 May 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 200,300 |
30 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
29 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 450,300 |
26 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
25 Apr 2024 | 11.39 | 11.40 | 11.39 | 11.39 | 11.39 | 742,100 |
24 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
23 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 150,100 |
22 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
19 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 4,000 |
18 Apr 2024 | 11.38 | 11.39 | 11.38 | 11.39 | 11.39 | 4,500 |
17 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
16 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
15 Apr 2024 | 11.36 | 11.36 | 11.34 | 11.34 | 11.34 | 41,400 |
12 Apr 2024 | 11.34 | 11.36 | 11.34 | 11.34 | 11.34 | 3,400 |
11 Apr 2024 | 11.36 | 11.36 | 11.35 | 11.36 | 11.36 | 154,400 |
10 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1,000 |
09 Apr 2024 | 11.31 | 11.35 | 11.31 | 11.35 | 11.35 | 23,400 |
08 Apr 2024 | 11.34 | 11.35 | 11.31 | 11.31 | 11.31 | 600 |
05 Apr 2024 | 11.35 | 11.35 | 11.34 | 11.34 | 11.34 | 19,200 |
04 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1,600 |
03 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1,100 |
02 Apr 2024 | 11.34 | 11.35 | 11.32 | 11.32 | 11.32 | 23,000 |
01 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
28 Mar 2024 | 11.35 | 11.35 | 11.34 | 11.34 | 11.34 | 200 |
27 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 300 |
26 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 700 |
25 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
22 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
21 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
20 Mar 2024 | 11.32 | 11.33 | 11.32 | 11.32 | 11.32 | 7,700 |
19 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 44,400 |
18 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 200 |
15 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 24,000 |
14 Mar 2024 | 11.28 | 11.32 | 11.28 | 11.30 | 11.30 | 41,900 |
13 Mar 2024 | 11.32 | 11.32 | 11.29 | 11.29 | 11.29 | 14,100 |
12 Mar 2024 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | 68,800 |
11 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 200 |
08 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 400 |
07 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 900 |
06 Mar 2024 | 11.30 | 11.30 | 11.28 | 11.29 | 11.29 | 151,600 |
05 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 900 |
04 Mar 2024 | 11.32 | 11.32 | 11.30 | 11.30 | 11.30 | 1,100 |
01 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 900 |
29 Feb 2024 | 11.27 | 11.30 | 11.27 | 11.30 | 11.30 | 1,400 |
28 Feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
27 Feb 2024 | 11.27 | 11.29 | 11.27 | 11.29 | 11.29 | 500 |
26 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 300 |
23 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 100 |
22 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 700 |
21 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 3,900 |
20 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 200 |
16 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 5,500 |
15 Feb 2024 | 11.28 | 11.30 | 11.28 | 11.30 | 11.30 | 6,900 |
14 Feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
13 Feb 2024 | 11.27 | 11.29 | 11.27 | 11.29 | 11.29 | 2,000 |
12 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 100 |
09 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 19,700 |
08 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
07 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1,300 |
06 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 40,200 |
05 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 100 |
02 Feb 2024 | 11.25 | 11.26 | 11.25 | 11.25 | 11.25 | 53,600 |
01 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1,100 |
31 Jan 2024 | 11.24 | 11.26 | 11.24 | 11.25 | 11.25 | 400 |
30 Jan 2024 | 11.24 | 11.27 | 11.24 | 11.26 | 11.26 | 200,400 |
29 Jan 2024 | 11.27 | 11.27 | 11.24 | 11.24 | 11.24 | 300 |
26 Jan 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 15,300 |
25 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 375,000 |
24 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
23 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
22 Jan 2024 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | 400 |
19 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
18 Jan 2024 | 11.25 | 11.26 | 11.25 | 11.25 | 11.25 | 750,100 |
17 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
16 Jan 2024 | 11.23 | 11.25 | 11.23 | 11.25 | 11.25 | 3,300 |
12 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 13,100 |
11 Jan 2024 | 11.24 | 11.25 | 11.23 | 11.23 | 11.23 | 14,600 |
10 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1,200 |
09 Jan 2024 | 11.21 | 11.24 | 11.21 | 11.24 | 11.24 | 7,900 |
08 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 200 |
05 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
04 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
03 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
02 Jan 2024 | 11.23 | 11.23 | 11.20 | 11.20 | 11.20 | 25,500 |
29 Dec 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
28 Dec 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
27 Dec 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 200 |
26 Dec 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |