Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 10.83 | 10.85 | 10.70 | 10.70 | 10.70 | 15,434 |
17 May 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
16 May 2024 | 10.81 | 10.84 | 10.81 | 10.84 | 10.84 | 700 |
15 May 2024 | 10.43 | 10.70 | 10.43 | 10.70 | 10.70 | 700 |
15 May 2024 | 0.288 Dividend | |||||
14 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | 1,500 |
13 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.26 | 3,900 |
10 May 2024 | 10.75 | 10.75 | 10.23 | 10.23 | 9.95 | 600 |
09 May 2024 | 10.29 | 10.53 | 10.29 | 10.53 | 10.25 | 2,700 |
08 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.97 | 500 |
07 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.97 | 900 |
06 May 2024 | 10.50 | 10.57 | 10.49 | 10.49 | 10.21 | 1,800 |
03 May 2024 | 10.40 | 10.43 | 10.40 | 10.43 | 10.15 | 20,900 |
02 May 2024 | 10.21 | 10.25 | 10.21 | 10.25 | 9.98 | 700 |
01 May 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.63 | - |
30 Apr 2024 | 10.90 | 10.92 | 10.90 | 10.92 | 10.63 | 1,000 |
29 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.90 | 400 |
26 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | - |
25 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | - |
24 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | - |
23 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | 900 |
22 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.36 | 5,100 |
19 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.92 | - |
18 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.92 | - |
17 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.92 | - |
16 Apr 2024 | 10.46 | 10.73 | 10.19 | 10.19 | 9.92 | 700 |
15 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.68 | 400 |
12 Apr 2024 | 10.87 | 10.87 | 10.77 | 10.77 | 10.48 | 800 |
11 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.02 | 400 |
10 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.03 | 300 |
09 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.44 | - |
08 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.44 | - |
05 Apr 2024 | 10.52 | 11.01 | 10.52 | 10.73 | 10.44 | 11,900 |
04 Apr 2024 | 11.31 | 11.51 | 11.09 | 11.09 | 10.79 | 8,300 |
03 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.10 | 100 |
02 Apr 2024 | 11.26 | 11.44 | 11.26 | 11.42 | 11.11 | 6,000 |
01 Apr 2024 | 12.39 | 12.90 | 11.88 | 11.88 | 11.56 | 10,200 |
28 Mar 2024 | 11.99 | 11.99 | 11.80 | 11.80 | 11.49 | 400 |
27 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.92 | - |
26 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.92 | - |
25 Mar 2024 | 11.34 | 12.25 | 11.34 | 12.25 | 11.92 | 800 |
22 Mar 2024 | 11.12 | 12.30 | 11.12 | 11.36 | 11.06 | 2,600 |
21 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.13 | 100 |
20 Mar 2024 | 11.50 | 11.62 | 11.50 | 11.62 | 11.31 | 300 |
19 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | 1,100 |
18 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.52 | - |
15 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.52 | 200 |
14 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.96 | - |
13 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.96 | 100 |
12 Mar 2024 | 11.90 | 12.06 | 11.90 | 12.06 | 11.74 | 500 |
11 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.70 | 400 |
08 Mar 2024 | 13.50 | 13.50 | 12.25 | 12.37 | 12.04 | 1,100 |
07 Mar 2024 | 12.75 | 12.75 | 11.75 | 12.00 | 11.68 | 6,200 |
06 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.38 | 500 |
05 Mar 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.28 | 400 |
04 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.49 | 200 |
01 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.49 | 200 |
29 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.23 | 200 |
28 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.40 | 300 |
27 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.18 | - |
26 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.18 | - |
23 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.18 | - |
22 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.18 | - |
21 Feb 2024 | 13.63 | 13.66 | 13.54 | 13.54 | 13.18 | 7,200 |
20 Feb 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.01 | 15,500 |
16 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.19 | - |
15 Feb 2024 | 13.60 | 13.60 | 13.40 | 13.55 | 13.19 | 900 |
14 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.80 | - |
13 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.80 | - |
12 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.80 | - |
09 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.80 | - |
08 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.80 | - |
07 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.80 | 1,000 |
06 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.87 | - |
05 Feb 2024 | 12.31 | 12.31 | 12.20 | 12.20 | 11.87 | 1,100 |
02 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - |
01 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 700 |
31 Jan 2024 | 12.69 | 12.69 | 12.42 | 12.50 | 12.17 | 800 |
30 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.73 | 300 |
29 Jan 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.20 | 100 |
26 Jan 2024 | 13.22 | 13.22 | 13.06 | 13.06 | 12.71 | 500 |
25 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.17 | 500 |
24 Jan 2024 | 12.65 | 12.83 | 12.65 | 12.83 | 12.49 | 1,700 |
23 Jan 2024 | 12.52 | 12.90 | 12.52 | 12.90 | 12.55 | 1,300 |
22 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.36 | - |
19 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.36 | 400 |
18 Jan 2024 | 12.97 | 12.97 | 12.78 | 12.85 | 12.51 | 1,800 |
17 Jan 2024 | 12.29 | 12.81 | 12.29 | 12.36 | 12.03 | 1,500 |
16 Jan 2024 | 13.11 | 13.30 | 12.99 | 13.30 | 12.95 | 1,500 |
12 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.31 | - |
11 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.31 | - |
10 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.31 | 1,400 |
09 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | - |
08 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | - |
05 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | 2,100 |
04 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.54 | - |
03 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.54 | 300 |
02 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.34 | - |
29 Dec 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.34 | 1,000 |
28 Dec 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.44 | 4,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |