Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 12.60 | 12.60 | 12.39 | 12.39 | 12.39 | 3,300 |
25 Apr 2024 | 12.06 | 12.67 | 12.06 | 12.67 | 12.67 | 800 |
24 Apr 2024 | 12.38 | 12.38 | 12.32 | 12.35 | 12.35 | 8,500 |
23 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 100 |
22 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
19 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
18 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 200 |
17 Apr 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
16 Apr 2024 | 12.18 | 12.18 | 12.04 | 12.04 | 12.04 | 1,000 |
15 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 500 |
12 Apr 2024 | 12.44 | 12.47 | 12.44 | 12.47 | 12.47 | 500 |
11 Apr 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
10 Apr 2024 | 12.50 | 12.50 | 12.37 | 12.37 | 12.37 | 3,700 |
09 Apr 2024 | 12.45 | 12.48 | 12.45 | 12.47 | 12.47 | 1,200 |
08 Apr 2024 | 12.43 | 12.43 | 12.40 | 12.43 | 12.43 | 2,800 |
05 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
04 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 200 |
03 Apr 2024 | 12.68 | 12.81 | 12.68 | 12.81 | 12.81 | 3,900 |
02 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
01 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 400 |
28 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
27 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
26 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 300 |
25 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 500 |
22 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
21 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
21 Mar 2024 | 0.141 Dividend | |||||
20 Mar 2024 | 12.10 | 12.27 | 12.10 | 12.25 | 12.11 | 700 |
19 Mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.05 | - |
18 Mar 2024 | 12.19 | 12.27 | 12.19 | 12.19 | 12.05 | 10,800 |
15 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.03 | - |
14 Mar 2024 | 12.14 | 12.22 | 12.14 | 12.17 | 12.03 | 500 |
13 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.14 | - |
12 Mar 2024 | 12.35 | 12.35 | 12.28 | 12.28 | 12.14 | 2,600 |
11 Mar 2024 | 12.42 | 12.46 | 12.36 | 12.36 | 12.22 | 3,000 |
08 Mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.54 | 200 |
07 Mar 2024 | 12.05 | 12.76 | 12.05 | 12.65 | 12.50 | 54,500 |
06 Mar 2024 | 10.91 | 12.06 | 10.91 | 12.03 | 11.89 | 66,600 |
05 Mar 2024 | 10.83 | 10.83 | 10.59 | 10.72 | 10.60 | 17,600 |
04 Mar 2024 | 10.79 | 10.92 | 10.76 | 10.87 | 10.74 | 63,200 |
01 Mar 2024 | 10.74 | 10.80 | 10.68 | 10.80 | 10.68 | 24,100 |
29 Feb 2024 | 10.39 | 10.42 | 10.39 | 10.42 | 10.30 | 9,700 |
28 Feb 2024 | 10.48 | 10.61 | 10.40 | 10.44 | 10.32 | 52,200 |
27 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | 7,000 |
26 Feb 2024 | 10.28 | 10.37 | 10.28 | 10.37 | 10.25 | 9,300 |
23 Feb 2024 | 10.45 | 10.45 | 10.20 | 10.32 | 10.20 | 20,200 |
22 Feb 2024 | 10.28 | 10.44 | 10.28 | 10.43 | 10.31 | 33,600 |
21 Feb 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.04 | - |
20 Feb 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.04 | 15,300 |
16 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.27 | - |
15 Feb 2024 | 10.40 | 10.40 | 10.39 | 10.39 | 10.27 | 2,800 |
14 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | - |
13 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | 100 |
12 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.64 | 200 |
09 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.70 | - |
08 Feb 2024 | 10.85 | 10.85 | 10.82 | 10.82 | 10.70 | 14,000 |
07 Feb 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.73 | 3,100 |
06 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
05 Feb 2024 | 10.74 | 10.74 | 10.66 | 10.66 | 10.54 | 200 |
02 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | - |
01 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | - |
31 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | 81,900 |
30 Jan 2024 | 10.37 | 10.43 | 10.37 | 10.43 | 10.31 | 1,400 |
29 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | 400 |
26 Jan 2024 | 10.20 | 10.20 | 10.09 | 10.09 | 9.97 | 2,400 |
25 Jan 2024 | 10.22 | 10.22 | 10.19 | 10.19 | 10.07 | 2,100 |
24 Jan 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.17 | 7,700 |
23 Jan 2024 | 10.33 | 10.33 | 10.28 | 10.29 | 10.17 | 9,400 |
22 Jan 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.26 | 200 |
19 Jan 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.26 | 500 |
18 Jan 2024 | 10.25 | 10.32 | 10.25 | 10.32 | 10.20 | 600 |
17 Jan 2024 | 10.13 | 10.20 | 10.10 | 10.10 | 9.98 | 700 |
16 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.29 | - |
12 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.29 | 100 |
11 Jan 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.20 | 100 |
10 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | - |
09 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | 200 |
08 Jan 2024 | 10.34 | 10.34 | 10.27 | 10.27 | 10.15 | 500 |
05 Jan 2024 | 10.13 | 10.13 | 10.12 | 10.12 | 10.00 | 8,300 |
04 Jan 2024 | 10.05 | 10.11 | 10.05 | 10.11 | 9.99 | 7,700 |
03 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.65 | 17,000 |
02 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.65 | 2,900 |
29 Dec 2023 | 9.76 | 9.82 | 9.75 | 9.82 | 9.71 | 27,700 |
28 Dec 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | 3,400 |
27 Dec 2023 | 9.01 | 9.09 | 9.01 | 9.09 | 8.99 | 2,000 |
26 Dec 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | - |
22 Dec 2023 | 8.96 | 9.02 | 8.96 | 9.01 | 8.91 | 2,700 |
21 Dec 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | - |
21 Dec 2023 | 0.138 Dividend | |||||
20 Dec 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 8.87 | 100 |
19 Dec 2023 | 9.04 | 9.10 | 9.04 | 9.10 | 8.86 | 700 |
18 Dec 2023 | 9.00 | 9.01 | 8.93 | 8.93 | 8.69 | 900 |
15 Dec 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.71 | 1,000 |
14 Dec 2023 | 8.96 | 9.08 | 8.96 | 9.08 | 8.84 | 500 |
13 Dec 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.56 | 600 |
12 Dec 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.39 | - |
11 Dec 2023 | 8.61 | 8.62 | 8.61 | 8.62 | 8.39 | 300 |
08 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.51 | 100 |
07 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.42 | 2,500 |
06 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.58 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |