Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 100 |
09 May 2024 | 11.91 | 11.91 | 11.47 | 11.51 | 11.51 | 2,300 |
08 May 2024 | 12.50 | 12.50 | 11.42 | 11.71 | 11.71 | 2,300 |
07 May 2024 | 11.50 | 12.51 | 11.50 | 12.00 | 12.00 | 5,300 |
06 May 2024 | 11.42 | 11.47 | 11.42 | 11.47 | 11.47 | 1,300 |
03 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 300 |
02 May 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
01 May 2024 | 11.41 | 11.45 | 11.41 | 11.45 | 11.45 | 300 |
30 Apr 2024 | 11.45 | 11.45 | 11.41 | 11.41 | 11.41 | 300 |
29 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 6,300 |
26 Apr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
25 Apr 2024 | 11.40 | 11.41 | 11.40 | 11.41 | 11.41 | 400 |
24 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 600 |
23 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
22 Apr 2024 | 11.45 | 11.49 | 11.45 | 11.49 | 11.49 | 500 |
19 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
18 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 600 |
17 Apr 2024 | 11.41 | 11.42 | 11.40 | 11.42 | 11.42 | 2,100 |
16 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,400 |
15 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,200 |
12 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 2,400 |
11 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,400 |
10 Apr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 4,000 |
09 Apr 2024 | 11.39 | 11.39 | 11.38 | 11.38 | 11.38 | 500 |
08 Apr 2024 | 11.38 | 11.42 | 11.38 | 11.42 | 11.42 | 800 |
05 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 300 |
04 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
03 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 900 |
02 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 300 |
01 Apr 2024 | 11.30 | 11.32 | 11.30 | 11.32 | 11.32 | 900 |
28 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 300 |
27 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 500 |
26 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 800 |
25 Mar 2024 | 11.31 | 11.37 | 11.31 | 11.37 | 11.37 | 1,000 |
22 Mar 2024 | 11.30 | 11.37 | 11.30 | 11.37 | 11.37 | 300 |
21 Mar 2024 | 11.31 | 11.34 | 11.30 | 11.30 | 11.30 | 600 |
20 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
19 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 400 |
18 Mar 2024 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | 1,800 |
15 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 300 |
14 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 900 |
13 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 200 |
12 Mar 2024 | 11.31 | 11.34 | 11.30 | 11.31 | 11.31 | 2,700 |
11 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 800 |
08 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 600 |
07 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
06 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 300 |
05 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 600 |
04 Mar 2024 | 11.32 | 11.37 | 11.32 | 11.34 | 11.34 | 2,400 |
01 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 600 |
29 Feb 2024 | 11.32 | 11.37 | 11.32 | 11.37 | 11.37 | 900 |
28 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 300 |
27 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 400 |
26 Feb 2024 | 11.39 | 11.39 | 11.36 | 11.36 | 11.36 | 1,700 |
23 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 200 |
22 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 600 |
21 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
20 Feb 2024 | 11.33 | 11.40 | 11.33 | 11.40 | 11.40 | 1,700 |
16 Feb 2024 | 11.30 | 11.43 | 11.30 | 11.43 | 11.43 | 400 |
15 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
14 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1,100 |
13 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1,400 |
12 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 200 |
09 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 300 |
08 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
07 Feb 2024 | 11.30 | 11.41 | 11.30 | 11.36 | 11.36 | 3,000 |
06 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
05 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 600 |
02 Feb 2024 | 11.36 | 11.36 | 11.31 | 11.31 | 11.31 | 1,600 |
01 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1,800 |
31 Jan 2024 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | 1,700 |
30 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 400 |
29 Jan 2024 | 11.30 | 11.36 | 11.30 | 11.36 | 11.36 | 1,100 |
26 Jan 2024 | 11.31 | 11.33 | 11.31 | 11.33 | 11.33 | 2,000 |
25 Jan 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
24 Jan 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
23 Jan 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 400 |
22 Jan 2024 | 11.40 | 11.40 | 11.36 | 11.40 | 11.40 | 7,600 |
19 Jan 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 1,100 |
18 Jan 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 1,500 |
17 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 400 |
16 Jan 2024 | 11.31 | 11.40 | 11.31 | 11.35 | 11.35 | 2,300 |
12 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
11 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 300 |
10 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 200 |
09 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
08 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 500 |
05 Jan 2024 | 11.31 | 11.35 | 11.30 | 11.35 | 11.35 | 3,900 |
04 Jan 2024 | 11.40 | 11.40 | 11.31 | 11.31 | 11.31 | 1,500 |
03 Jan 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 900 |
02 Jan 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 1,000 |
29 Dec 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
28 Dec 2023 | 11.32 | 11.40 | 11.32 | 11.32 | 11.32 | 5,200 |
27 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1,100 |
26 Dec 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 500 |
22 Dec 2023 | 11.33 | 11.35 | 11.23 | 11.27 | 11.27 | 10,800 |
21 Dec 2023 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 400 |
20 Dec 2023 | 11.15 | 11.25 | 11.15 | 11.23 | 11.23 | 10,100 |
19 Dec 2023 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 1,200 |
18 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |