Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 27,400 |
01 May 2024 | 10.48 | 10.48 | 10.45 | 10.45 | 10.45 | 2,100 |
30 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
29 Apr 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 500 |
26 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
25 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
24 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
23 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
22 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
19 Apr 2024 | 10.51 | 10.51 | 10.48 | 10.51 | 10.51 | 4,500 |
18 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
17 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
16 Apr 2024 | 10.55 | 10.55 | 10.53 | 10.53 | 10.53 | 3,400 |
15 Apr 2024 | 10.43 | 10.56 | 10.43 | 10.51 | 10.51 | 616,400 |
12 Apr 2024 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 400 |
11 Apr 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 91,500 |
10 Apr 2024 | 10.40 | 10.43 | 10.40 | 10.41 | 10.41 | 3,100 |
09 Apr 2024 | 10.40 | 10.50 | 10.40 | 10.41 | 10.41 | 20,700 |
08 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
05 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 200 |
04 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 2,200 |
03 Apr 2024 | 10.33 | 10.36 | 10.33 | 10.36 | 10.36 | 20,200 |
02 Apr 2024 | 10.31 | 10.35 | 10.31 | 10.32 | 10.32 | 4,500 |
01 Apr 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 200 |
28 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
27 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 300 |
26 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
25 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
22 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
21 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
20 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 800 |
19 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
18 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
15 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 200 |
14 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 600 |
13 Mar 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 3,200 |
12 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2,700 |
11 Mar 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 103,300 |
08 Mar 2024 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 2,600 |
07 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 300 |
06 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 300 |
05 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
04 Mar 2024 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 300 |
01 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
29 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
28 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 200 |
27 Feb 2024 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 11,100 |
26 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
23 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 500 |
22 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
21 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
20 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 200 |
16 Feb 2024 | 10.24 | 10.28 | 10.24 | 10.26 | 10.26 | 12,400 |
15 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 100 |
14 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 200 |
13 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
12 Feb 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 2,000 |
09 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
08 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
07 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
06 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 375,000 |
05 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
02 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
01 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
31 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3,500 |
30 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
29 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
26 Jan 2024 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 5,000 |
25 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
24 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 3,900 |
23 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 300 |
22 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
19 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1,800 |
18 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
17 Jan 2024 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | 62,200 |
16 Jan 2024 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 18,900 |
12 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
11 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 200 |
10 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 200 |
09 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
08 Jan 2024 | 10.24 | 10.24 | 10.21 | 10.21 | 10.21 | 3,200 |
05 Jan 2024 | 10.21 | 10.24 | 10.21 | 10.21 | 10.21 | 2,000 |
04 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 200 |
03 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
02 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
29 Dec 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 44,800 |
28 Dec 2023 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 33,800 |
27 Dec 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
26 Dec 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
22 Dec 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 9,500 |
21 Dec 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
20 Dec 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
19 Dec 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 8,700 |
18 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
15 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 100 |
14 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 400 |
13 Dec 2023 | 10.22 | 10.24 | 10.22 | 10.22 | 10.22 | 40,100 |
12 Dec 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
11 Dec 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 65,700 |
08 Dec 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 270,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |