Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1,314 |
22 May 2024 | 11.60 | 11.70 | 11.58 | 11.65 | 11.65 | 39,000 |
21 May 2024 | 11.50 | 11.61 | 11.47 | 11.60 | 11.60 | 14,700 |
20 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 6,200 |
17 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
16 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
15 May 2024 | 11.30 | 11.45 | 11.00 | 11.25 | 11.25 | 52,100 |
14 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
13 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
10 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 200 |
09 May 2024 | 11.64 | 11.64 | 11.50 | 11.64 | 11.64 | 3,500 |
08 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 300 |
07 May 2024 | 11.60 | 11.66 | 11.60 | 11.66 | 11.66 | 400 |
06 May 2024 | 11.43 | 11.75 | 11.43 | 11.50 | 11.50 | 6,100 |
03 May 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 700 |
02 May 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 500 |
01 May 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 800 |
30 Apr 2024 | 11.15 | 11.25 | 11.15 | 11.25 | 11.25 | 2,900 |
29 Apr 2024 | 11.14 | 11.19 | 11.05 | 11.19 | 11.19 | 11,300 |
26 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
25 Apr 2024 | 10.95 | 11.10 | 10.94 | 11.10 | 11.10 | 31,600 |
24 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
23 Apr 2024 | 10.95 | 10.95 | 10.84 | 10.94 | 10.94 | 4,700 |
22 Apr 2024 | 10.86 | 10.94 | 10.84 | 10.94 | 10.94 | 600 |
19 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
18 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
17 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
16 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
15 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 400 |
12 Apr 2024 | 10.93 | 10.94 | 10.82 | 10.93 | 10.93 | 800 |
11 Apr 2024 | 10.95 | 10.95 | 10.83 | 10.89 | 10.89 | 4,400 |
10 Apr 2024 | 10.90 | 10.93 | 10.89 | 10.93 | 10.93 | 6,700 |
09 Apr 2024 | 10.83 | 10.89 | 10.82 | 10.89 | 10.89 | 12,000 |
08 Apr 2024 | 10.79 | 10.82 | 10.79 | 10.82 | 10.82 | 10,400 |
05 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
04 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
03 Apr 2024 | 10.77 | 10.79 | 10.77 | 10.79 | 10.79 | 1,500 |
02 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
01 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
28 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
27 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
26 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
25 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
22 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
21 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
20 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
19 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
18 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
15 Mar 2024 | 10.75 | 10.77 | 10.75 | 10.77 | 10.77 | 1,300 |
14 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
13 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 200 |
12 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 200 |
11 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 200 |
08 Mar 2024 | 10.74 | 10.77 | 10.74 | 10.77 | 10.77 | 400 |
07 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
06 Mar 2024 | 10.74 | 10.77 | 10.74 | 10.77 | 10.77 | 700 |
05 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
04 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
01 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
29 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
28 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
27 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
26 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
23 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 200 |
22 Feb 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 7,900 |
21 Feb 2024 | 10.71 | 10.78 | 10.71 | 10.78 | 10.78 | 1,100 |
20 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
16 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
15 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
14 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
13 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
12 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 100 |
09 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
08 Feb 2024 | 10.68 | 10.75 | 10.68 | 10.75 | 10.75 | 300 |
07 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
06 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
05 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
02 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
01 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 200 |
31 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
30 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
29 Jan 2024 | 10.76 | 10.76 | 10.68 | 10.76 | 10.76 | 1,500 |
26 Jan 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 600 |
25 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
24 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
23 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
22 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
19 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
18 Jan 2024 | 10.73 | 10.74 | 10.68 | 10.74 | 10.74 | 600 |
17 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 300 |
16 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2,200 |
12 Jan 2024 | 10.70 | 10.73 | 10.70 | 10.73 | 10.73 | 600 |
11 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
10 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
09 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
08 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
05 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 200 |
04 Jan 2024 | 10.76 | 10.76 | 10.70 | 10.70 | 10.70 | 400 |
03 Jan 2024 | 10.73 | 10.73 | 10.70 | 10.73 | 10.73 | 4,000 |
02 Jan 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |