Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 103 |
20 May 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
17 May 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
16 May 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
15 May 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 600 |
14 May 2024 | 11.00 | 11.54 | 10.99 | 11.00 | 11.00 | 3,100 |
13 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
10 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
09 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
08 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
07 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 400 |
06 May 2024 | 11.15 | 11.15 | 10.52 | 10.52 | 10.52 | 400 |
03 May 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2,700 |
02 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 800 |
01 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
30 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
29 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
26 Apr 2024 | 10.26 | 10.26 | 10.10 | 10.10 | 10.10 | 400 |
25 Apr 2024 | 10.48 | 10.48 | 10.07 | 10.07 | 10.07 | 3,500 |
24 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2,300 |
23 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
22 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
19 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
18 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
17 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
16 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
15 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 900 |
12 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
11 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 300 |
10 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
09 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 200 |
08 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
05 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
04 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
03 Apr 2024 | 10.91 | 10.97 | 10.65 | 10.70 | 10.70 | 3,500 |
02 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
01 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 100 |
28 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 200 |
27 Mar 2024 | 11.25 | 11.25 | 11.05 | 11.05 | 11.05 | 2,300 |
26 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 200 |
25 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
22 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1,600 |
21 Mar 2024 | 11.20 | 11.21 | 10.77 | 11.21 | 11.21 | 12,600 |
20 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2,500 |
19 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 21,600 |
18 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,900 |
15 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
14 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 9,000 |
14 Mar 2024 | 0.244 Dividend | |||||
13 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.13 | - |
12 Mar 2024 | 11.54 | 11.70 | 11.37 | 11.37 | 11.13 | 500 |
11 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
08 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
07 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
06 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
05 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
04 Mar 2024 | 11.04 | 11.04 | 11.00 | 11.00 | 10.76 | 1,200 |
01 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.44 | - |
29 Feb 2024 | 10.64 | 10.67 | 10.64 | 10.67 | 10.44 | 2,300 |
28 Feb 2024 | 10.70 | 10.70 | 10.37 | 10.37 | 10.15 | 9,400 |
27 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | - |
26 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | 1,500 |
23 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | - |
22 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | - |
21 Feb 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 10.72 | 500 |
20 Feb 2024 | 10.99 | 11.08 | 10.99 | 11.08 | 10.84 | 2,300 |
16 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.71 | - |
15 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.71 | - |
14 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.71 | 200 |
13 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | 700 |
12 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.47 | 100 |
09 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.38 | 1,100 |
08 Feb 2024 | 10.46 | 10.71 | 10.45 | 10.45 | 10.23 | 2,300 |
07 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
06 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
05 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
02 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
01 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | 1,700 |
31 Jan 2024 | 11.24 | 11.28 | 11.24 | 11.26 | 11.02 | 3,700 |
30 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.78 | - |
29 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.78 | - |
26 Jan 2024 | 11.29 | 11.29 | 11.02 | 11.02 | 10.78 | 1,300 |
25 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.30 | 1,000 |
24 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.39 | - |
23 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.39 | - |
22 Jan 2024 | 10.46 | 10.62 | 10.46 | 10.62 | 10.39 | 900 |
19 Jan 2024 | 10.50 | 10.50 | 10.22 | 10.22 | 10.00 | 900 |
18 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.21 | 2,700 |
17 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | - |
16 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | - |
12 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | 300 |
11 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.91 | - |
10 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.91 | 3,200 |
09 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.62 | - |
08 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.62 | - |
05 Jan 2024 | 10.96 | 10.96 | 10.85 | 10.85 | 10.62 | 2,400 |
04 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.92 | 300 |
03 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.80 | - |
02 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.80 | 2,200 |
29 Dec 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |