Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1,100 |
06 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
03 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
02 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
01 May 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 200 |
30 Apr 2024 | 10.50 | 10.50 | 10.43 | 10.43 | 10.43 | 27,000 |
29 Apr 2024 | 10.35 | 10.74 | 10.35 | 10.39 | 10.39 | 17,300 |
26 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
25 Apr 2024 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 5,500 |
24 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
23 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
22 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
19 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
18 Apr 2024 | 10.36 | 10.40 | 10.34 | 10.38 | 10.38 | 43,900 |
17 Apr 2024 | 10.36 | 10.40 | 10.35 | 10.39 | 10.39 | 3,000 |
16 Apr 2024 | 10.36 | 10.40 | 10.36 | 10.40 | 10.40 | 2,700 |
15 Apr 2024 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | 2,100 |
12 Apr 2024 | 10.35 | 10.38 | 10.35 | 10.38 | 10.38 | 2,600 |
11 Apr 2024 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | 400 |
10 Apr 2024 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | 1,800 |
09 Apr 2024 | 10.35 | 10.38 | 10.35 | 10.38 | 10.38 | 200 |
08 Apr 2024 | 10.35 | 10.38 | 10.35 | 10.35 | 10.35 | 2,000 |
05 Apr 2024 | 10.34 | 10.38 | 10.34 | 10.38 | 10.38 | 4,000 |
04 Apr 2024 | 10.34 | 10.38 | 10.33 | 10.38 | 10.38 | 30,200 |
03 Apr 2024 | 10.34 | 10.40 | 10.33 | 10.34 | 10.34 | 18,200 |
02 Apr 2024 | 10.37 | 10.40 | 10.36 | 10.40 | 10.40 | 6,700 |
01 Apr 2024 | 10.35 | 10.45 | 10.35 | 10.36 | 10.36 | 30,000 |
28 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
27 Mar 2024 | 10.26 | 10.34 | 10.26 | 10.34 | 10.34 | 9,500 |
26 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
25 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
22 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
21 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
20 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
19 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,900 |
18 Mar 2024 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 1,700 |
15 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
14 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
13 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
12 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 700 |
11 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
08 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
07 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
06 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
05 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
04 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
01 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
29 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
28 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
27 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 200 |
26 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 100 |
23 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
22 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
21 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
20 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1,000 |
16 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 500 |
15 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
14 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
13 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 300 |
12 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
09 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
08 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
07 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
06 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
05 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
02 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
01 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
31 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 600 |
30 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
29 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
26 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
25 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
24 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
23 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
22 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 300 |
19 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
18 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
17 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
16 Jan 2024 | 10.27 | 10.31 | 10.27 | 10.31 | 10.31 | 1,600 |
12 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
11 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 3,500 |
10 Jan 2024 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 1,300 |
09 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
08 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
05 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
04 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 300 |
03 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 900 |
02 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 700 |
29 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
28 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
27 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
26 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
22 Dec 2023 | 10.31 | 10.31 | 10.25 | 10.25 | 10.25 | 2,400 |
21 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
20 Dec 2023 | 10.26 | 10.28 | 10.25 | 10.25 | 10.25 | 500 |
19 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 300 |
18 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 5,100 |
15 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
14 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
13 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |