Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 32,637 |
14 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
13 May 2024 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | 3,000 |
10 May 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
09 May 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
08 May 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 100 |
07 May 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
06 May 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
03 May 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
02 May 2024 | 10.93 | 10.95 | 10.93 | 10.93 | 10.93 | 1,800 |
01 May 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
30 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
29 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
26 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
25 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
24 Apr 2024 | 10.94 | 11.04 | 10.92 | 11.04 | 11.04 | 4,300 |
23 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 600 |
22 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
19 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 400 |
18 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 300 |
17 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 300 |
16 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 500 |
15 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
12 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
11 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
10 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
09 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
08 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
05 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
04 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
03 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
02 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
01 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
28 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 600 |
27 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
26 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
25 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
22 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
21 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
20 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 300 |
19 Mar 2024 | 11.00 | 11.16 | 11.00 | 11.16 | 11.16 | 2,900 |
18 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
15 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
14 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
13 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,000 |
12 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
11 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
08 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
07 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
06 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
05 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
04 Mar 2024 | 10.99 | 10.99 | 10.95 | 10.95 | 10.95 | 284,800 |
01 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
29 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
28 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1,000 |
27 Feb 2024 | 10.92 | 10.94 | 10.92 | 10.94 | 10.94 | 168,400 |
26 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
23 Feb 2024 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | 11,200 |
22 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
21 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
20 Feb 2024 | 10.88 | 10.90 | 10.88 | 10.90 | 10.90 | 7,100 |
16 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
15 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
14 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
13 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
12 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
09 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 300 |
08 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
07 Feb 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 1,700 |
06 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 2,200 |
05 Feb 2024 | 10.87 | 10.87 | 10.86 | 10.86 | 10.86 | 28,400 |
02 Feb 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 48,300 |
01 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 500 |
31 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
30 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 500 |
29 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11,200 |
26 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 300 |
25 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 600 |
24 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1,000 |
23 Jan 2024 | 10.82 | 10.83 | 10.82 | 10.83 | 10.83 | 13,500 |
22 Jan 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 9,900 |
19 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 500 |
18 Jan 2024 | 10.80 | 10.80 | 10.77 | 10.79 | 10.79 | 148,700 |
17 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
16 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
12 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
11 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
10 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2,000 |
09 Jan 2024 | 10.79 | 10.82 | 10.79 | 10.82 | 10.82 | 53,300 |
08 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
05 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
04 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
03 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
02 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 3,100 |
29 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
28 Dec 2023 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | 10,400 |
27 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
26 Dec 2023 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 9,300 |
22 Dec 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
21 Dec 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |