Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
18 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 500 |
17 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 200 |
16 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
15 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 400 |
12 Apr 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 1,400 |
11 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
10 Apr 2024 | 9.75 | 9.90 | 9.65 | 9.90 | 9.90 | 800 |
09 Apr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
08 Apr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1,000 |
05 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
04 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
03 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
02 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
01 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
28 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 800 |
27 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
26 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
25 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
22 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
21 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
20 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
19 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
18 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 300 |
15 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
14 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
13 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 7,900 |
12 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 500 |
11 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
08 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
07 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
06 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
05 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 500 |
04 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
01 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
29 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 400 |
28 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 600 |
27 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
26 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 200 |
23 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 100 |
22 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 800 |
21 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 11,000 |
20 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 300 |
16 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 44,100 |
15 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
14 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
13 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
12 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1,000 |
09 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
08 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 100 |
07 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4,200 |
06 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
05 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 60,000 |
02 Feb 2024 | 10.02 | 10.35 | 10.02 | 10.35 | 10.35 | 32,600 |
01 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
31 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1,000 |
30 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
29 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
26 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
25 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 11,800 |
24 Jan 2024 | 9.80 | 10.07 | 9.80 | 10.07 | 10.07 | 500 |
23 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 200 |
22 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
19 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 600 |
18 Jan 2024 | 9.85 | 9.85 | 9.67 | 9.85 | 9.85 | 254,400 |
17 Jan 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1,000 |
16 Jan 2024 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 266,300 |
12 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
11 Jan 2024 | 10.22 | 10.32 | 10.00 | 10.00 | 10.00 | 63,800 |
10 Jan 2024 | 10.30 | 10.30 | 10.20 | 10.27 | 10.27 | 63,100 |
09 Jan 2024 | 10.40 | 10.40 | 10.01 | 10.01 | 10.01 | 500 |
08 Jan 2024 | 10.71 | 11.08 | 10.55 | 11.00 | 11.00 | 2,900 |
05 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
04 Jan 2024 | 10.94 | 11.03 | 10.94 | 11.03 | 11.03 | 1,300 |
03 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 300 |
02 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
29 Dec 2023 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | 400 |
28 Dec 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
27 Dec 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
26 Dec 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1,200 |
22 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
21 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
20 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
19 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
18 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 500 |
15 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
14 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,100 |
13 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 700 |
12 Dec 2023 | 11.35 | 11.35 | 10.70 | 10.70 | 10.70 | 5,100 |
11 Dec 2023 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 85,300 |
08 Dec 2023 | 10.93 | 10.96 | 10.93 | 10.96 | 10.96 | 1,900 |
07 Dec 2023 | 11.00 | 11.00 | 10.75 | 10.81 | 10.81 | 1,000 |
06 Dec 2023 | 11.10 | 11.10 | 10.83 | 10.83 | 10.83 | 800 |
05 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
04 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 200 |
01 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 |
30 Nov 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
29 Nov 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
28 Nov 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 500 |
27 Nov 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |