Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.94 | 10.31 | 9.89 | 10.05 | 10.05 | 12,199 |
02 May 2024 | 9.94 | 9.99 | 9.94 | 9.99 | 9.99 | 500 |
01 May 2024 | 10.18 | 10.18 | 9.94 | 9.94 | 9.94 | 800 |
30 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 300 |
29 Apr 2024 | 10.05 | 10.19 | 10.05 | 10.19 | 10.19 | 1,500 |
26 Apr 2024 | 9.90 | 9.97 | 9.78 | 9.97 | 9.97 | 400 |
25 Apr 2024 | 10.09 | 10.27 | 9.74 | 9.74 | 9.74 | 700 |
25 Apr 2024 | 0.283 Dividend | |||||
24 Apr 2024 | 10.50 | 10.58 | 10.24 | 10.24 | 9.96 | 5,900 |
23 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.04 | 200 |
22 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.82 | - |
19 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.82 | 500 |
18 Apr 2024 | 10.10 | 10.29 | 10.10 | 10.24 | 9.96 | 1,400 |
17 Apr 2024 | 9.96 | 9.98 | 9.96 | 9.98 | 9.70 | 800 |
16 Apr 2024 | 9.97 | 9.97 | 9.86 | 9.96 | 9.68 | 800 |
15 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.11 | 100 |
12 Apr 2024 | 10.55 | 10.58 | 10.40 | 10.40 | 10.11 | 2,300 |
11 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.24 | - |
10 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.24 | - |
09 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.24 | 700 |
08 Apr 2024 | 10.83 | 10.83 | 10.73 | 10.73 | 10.43 | 600 |
05 Apr 2024 | 10.38 | 11.04 | 10.38 | 10.83 | 10.53 | 2,200 |
04 Apr 2024 | 10.92 | 11.22 | 10.92 | 11.22 | 10.91 | 700 |
03 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | 50,100 |
02 Apr 2024 | 10.66 | 10.80 | 10.56 | 10.80 | 10.50 | 9,700 |
01 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.37 | - |
28 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.37 | - |
27 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.37 | - |
26 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.37 | - |
25 Mar 2024 | 10.51 | 10.66 | 10.51 | 10.66 | 10.37 | 3,200 |
22 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.17 | - |
21 Mar 2024 | 10.81 | 10.82 | 10.46 | 10.46 | 10.17 | 400 |
20 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.51 | - |
19 Mar 2024 | 10.55 | 10.81 | 10.55 | 10.81 | 10.51 | 3,800 |
18 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.48 | 100 |
15 Mar 2024 | 10.79 | 10.79 | 10.78 | 10.78 | 10.48 | 600 |
14 Mar 2024 | 10.55 | 10.80 | 10.55 | 10.79 | 10.49 | 800 |
13 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.31 | 400 |
12 Mar 2024 | 10.71 | 11.06 | 10.61 | 10.61 | 10.32 | 2,500 |
11 Mar 2024 | 11.22 | 11.22 | 10.71 | 10.71 | 10.41 | 500 |
08 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.66 | 700 |
07 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.26 | 900 |
06 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.26 | 900 |
05 Mar 2024 | 10.50 | 10.65 | 10.36 | 10.55 | 10.26 | 1,400 |
04 Mar 2024 | 10.39 | 10.63 | 10.39 | 10.63 | 10.34 | 500 |
01 Mar 2024 | 10.60 | 10.72 | 10.60 | 10.60 | 10.31 | 800 |
29 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.33 | 300 |
28 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.23 | 200 |
27 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.42 | - |
26 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.42 | - |
23 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.42 | - |
22 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.42 | - |
21 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.42 | - |
20 Feb 2024 | 10.70 | 10.72 | 10.70 | 10.72 | 10.42 | 2,200 |
16 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.20 | 2,300 |
15 Feb 2024 | 10.92 | 10.94 | 10.83 | 10.83 | 10.53 | 3,800 |
14 Feb 2024 | 10.35 | 10.73 | 10.35 | 10.73 | 10.43 | 4,200 |
13 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.39 | - |
12 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.39 | 1,200 |
09 Feb 2024 | 10.25 | 10.55 | 10.25 | 10.55 | 10.26 | 1,400 |
08 Feb 2024 | 10.43 | 10.55 | 10.43 | 10.55 | 10.26 | 900 |
07 Feb 2024 | 10.60 | 10.60 | 10.26 | 10.60 | 10.31 | 500 |
06 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.40 | 1,000 |
05 Feb 2024 | 10.10 | 10.98 | 10.10 | 10.60 | 10.31 | 10,200 |
02 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.51 | 200 |
01 Feb 2024 | 11.00 | 11.00 | 10.69 | 10.69 | 10.39 | 1,100 |
31 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.36 | 500 |
30 Jan 2024 | 10.55 | 10.59 | 10.54 | 10.54 | 10.25 | 65,800 |
29 Jan 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.83 | - |
26 Jan 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.83 | 100 |
25 Jan 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.83 | - |
24 Jan 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.83 | - |
23 Jan 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.83 | 1,200 |
22 Jan 2024 | 10.14 | 10.15 | 10.14 | 10.14 | 9.86 | 400 |
19 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.94 | - |
18 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.94 | 600 |
17 Jan 2024 | 10.15 | 10.16 | 10.15 | 10.16 | 9.88 | 2,900 |
16 Jan 2024 | 10.29 | 10.38 | 10.29 | 10.38 | 10.09 | 600 |
12 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.05 | 400 |
11 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.24 | - |
10 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.24 | - |
09 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.24 | - |
08 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.24 | - |
05 Jan 2024 | 10.66 | 10.66 | 10.53 | 10.53 | 10.24 | 1,300 |
04 Jan 2024 | 10.40 | 10.51 | 10.40 | 10.51 | 10.22 | 1,100 |
03 Jan 2024 | 10.58 | 10.77 | 10.58 | 10.77 | 10.47 | 800 |
02 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.39 | 300 |
29 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.40 | 800 |
28 Dec 2023 | 11.22 | 11.22 | 10.34 | 10.34 | 10.05 | 500 |
27 Dec 2023 | 10.90 | 10.90 | 10.24 | 10.50 | 10.21 | 3,700 |
26 Dec 2023 | 10.12 | 10.22 | 10.12 | 10.22 | 9.94 | 500 |
22 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
21 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | 400 |
20 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.38 | - |
19 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.38 | 100 |
18 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.31 | 300 |
15 Dec 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.01 | 600 |
14 Dec 2023 | 10.16 | 10.25 | 9.87 | 10.25 | 9.97 | 4,900 |
13 Dec 2023 | 10.07 | 10.16 | 9.95 | 9.95 | 9.68 | 3,500 |
12 Dec 2023 | 9.98 | 10.38 | 9.66 | 10.18 | 9.90 | 2,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |