Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.90 | 11.95 | 11.45 | 11.50 | 11.50 | 5,251 |
02 May 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
01 May 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
30 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
29 Apr 2024 | 11.50 | 12.00 | 11.30 | 11.65 | 11.65 | 4,600 |
26 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
25 Apr 2024 | 11.04 | 11.34 | 11.00 | 11.34 | 11.34 | 2,500 |
24 Apr 2024 | 11.65 | 11.68 | 11.65 | 11.67 | 11.67 | 1,200 |
23 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
22 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
19 Apr 2024 | 11.32 | 11.32 | 11.01 | 11.01 | 11.01 | 300 |
18 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 400 |
17 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 100 |
16 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
15 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
12 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 200 |
11 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 400 |
10 Apr 2024 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | 1,200 |
09 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 400 |
08 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 500 |
05 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
04 Apr 2024 | 11.68 | 11.68 | 11.65 | 11.68 | 11.68 | 2,100 |
03 Apr 2024 | 11.74 | 11.95 | 11.45 | 11.70 | 11.70 | 2,600 |
02 Apr 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 2,100 |
01 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
28 Mar 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 1,000 |
27 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 200 |
26 Mar 2024 | 11.00 | 11.00 | 10.91 | 10.91 | 10.91 | 400 |
25 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
22 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
21 Mar 2024 | 10.93 | 10.95 | 10.92 | 10.92 | 10.92 | 3,500 |
20 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
19 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
18 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 200 |
15 Mar 2024 | 10.90 | 10.93 | 10.90 | 10.93 | 10.93 | 500 |
14 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 500 |
13 Mar 2024 | 10.93 | 10.93 | 10.89 | 10.89 | 10.89 | 1,300 |
12 Mar 2024 | 10.89 | 10.90 | 10.88 | 10.90 | 10.90 | 1,000 |
11 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
08 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
07 Mar 2024 | 10.98 | 10.98 | 10.87 | 10.88 | 10.88 | 8,600 |
06 Mar 2024 | 10.96 | 10.96 | 10.92 | 10.92 | 10.92 | 500 |
05 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
04 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1,100 |
01 Mar 2024 | 10.99 | 10.99 | 10.88 | 10.97 | 10.97 | 2,200 |
29 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,400 |
28 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
27 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
26 Feb 2024 | 10.90 | 10.90 | 10.88 | 10.88 | 10.88 | 4,300 |
23 Feb 2024 | 10.84 | 10.90 | 10.84 | 10.90 | 10.90 | 5,400 |
22 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 200 |
21 Feb 2024 | 10.81 | 10.86 | 10.81 | 10.85 | 10.85 | 16,800 |
20 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
16 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
15 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 100 |
14 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
13 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
12 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
09 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 300 |
08 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
07 Feb 2024 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | 500 |
06 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
05 Feb 2024 | 10.79 | 10.79 | 10.75 | 10.75 | 10.75 | 6,300 |
02 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
01 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
31 Jan 2024 | 10.83 | 10.83 | 10.82 | 10.82 | 10.82 | 300 |
30 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
29 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2,200 |
26 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
25 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
24 Jan 2024 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 200 |
23 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
22 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
19 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
18 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
17 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
16 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1,100 |
12 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
11 Jan 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 2,800 |
10 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
09 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
08 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 100 |
05 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
04 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 400 |
03 Jan 2024 | 10.83 | 10.87 | 10.80 | 10.85 | 10.85 | 2,200 |
02 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
29 Dec 2023 | 10.74 | 10.74 | 10.67 | 10.67 | 10.67 | 4,100 |
28 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
27 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
26 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
22 Dec 2023 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 1,200 |
21 Dec 2023 | 10.70 | 10.70 | 10.69 | 10.70 | 10.70 | 1,900 |
20 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1,200 |
19 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
18 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
15 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 100 |
14 Dec 2023 | 10.70 | 10.70 | 10.67 | 10.67 | 10.67 | 25,000 |
13 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,000 |
12 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1,000 |
11 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |