Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
01 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
30 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1,000 |
29 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
26 Apr 2024 | 10.69 | 10.76 | 10.65 | 10.68 | 10.68 | 4,700 |
25 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 400 |
24 Apr 2024 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | 1,000 |
23 Apr 2024 | 10.73 | 10.80 | 10.73 | 10.80 | 10.80 | 2,600 |
22 Apr 2024 | 10.78 | 10.78 | 10.77 | 10.77 | 10.77 | 600 |
19 Apr 2024 | 10.70 | 10.74 | 10.70 | 10.74 | 10.74 | 1,000 |
18 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
17 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1,400 |
16 Apr 2024 | 10.65 | 10.72 | 10.65 | 10.72 | 10.72 | 800 |
15 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
12 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
11 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
10 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
09 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
08 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
05 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
04 Apr 2024 | 10.90 | 10.90 | 10.86 | 10.86 | 10.86 | 600 |
03 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
02 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
01 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
28 Mar 2024 | 10.89 | 10.89 | 10.86 | 10.86 | 10.86 | 200 |
27 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
26 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2,000 |
25 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
22 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 200 |
21 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
20 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
19 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 400 |
18 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 500 |
15 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,700 |
14 Mar 2024 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 300 |
13 Mar 2024 | 11.05 | 11.05 | 11.02 | 11.02 | 11.02 | 800 |
12 Mar 2024 | 11.06 | 11.06 | 11.05 | 11.05 | 11.05 | 500 |
11 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
08 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
07 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
06 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
05 Mar 2024 | 10.98 | 10.98 | 10.96 | 10.96 | 10.96 | 2,000 |
04 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1,000 |
01 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
29 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
28 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
27 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
26 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
23 Feb 2024 | 11.20 | 11.20 | 11.13 | 11.19 | 11.19 | 1,600 |
22 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 400 |
21 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 300 |
20 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 200 |
16 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
15 Feb 2024 | 11.21 | 11.21 | 11.18 | 11.18 | 11.18 | 3,400 |
15 Feb 2024 | 0.14 Dividend | |||||
14 Feb 2024 | 11.33 | 11.33 | 11.32 | 11.32 | 11.18 | 300 |
13 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | - |
12 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | - |
09 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | 400 |
08 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | 800 |
07 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | 400 |
06 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | - |
05 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | 600 |
02 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | - |
01 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | 600 |
31 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | 300 |
30 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.04 | 1,400 |
29 Jan 2024 | 11.08 | 11.13 | 11.08 | 11.13 | 10.99 | 1,700 |
26 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.99 | 1,100 |
25 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.88 | 1,400 |
24 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.94 | 800 |
23 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.94 | 1,200 |
22 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.92 | 1,400 |
19 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.94 | 800 |
18 Jan 2024 | 11.04 | 11.11 | 10.99 | 11.11 | 10.97 | 1,800 |
17 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.94 | 200 |
16 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.90 | 100 |
12 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.07 | - |
11 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.07 | - |
10 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.07 | - |
09 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.07 | - |
08 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.07 | - |
05 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.07 | 300 |
04 Jan 2024 | 11.20 | 11.22 | 11.16 | 11.16 | 11.02 | 2,100 |
03 Jan 2024 | 11.23 | 11.25 | 11.17 | 11.25 | 11.11 | 16,500 |
02 Jan 2024 | 11.18 | 11.24 | 11.18 | 11.24 | 11.10 | 800 |
29 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
28 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
27 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
26 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
22 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
21 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
20 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
19 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
18 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
15 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
14 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
13 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
12 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
11 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.51 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |