Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
01 May 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 300 |
30 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 100 |
29 Apr 2024 | 9.53 | 9.55 | 9.53 | 9.55 | 9.55 | 800 |
29 Apr 2024 | 0.044 Dividend | |||||
26 Apr 2024 | 9.69 | 9.69 | 9.64 | 9.64 | 9.60 | 4,900 |
25 Apr 2024 | 9.96 | 9.96 | 9.55 | 9.55 | 9.51 | 2,600 |
24 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
23 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
22 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
19 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
18 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
17 Apr 2024 | 10.60 | 10.60 | 10.49 | 10.49 | 10.44 | 300 |
16 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | - |
15 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | - |
12 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | - |
11 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | - |
10 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | - |
09 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | 100 |
08 Apr 2024 | 11.05 | 11.08 | 11.05 | 11.08 | 11.03 | 800 |
05 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | - |
04 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | - |
03 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | - |
02 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | 300 |
01 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.63 | - |
28 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.63 | - |
27 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.63 | - |
27 Mar 2024 | 0.044 Dividend | |||||
26 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.59 | 300 |
25 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.74 | - |
22 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.74 | - |
21 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.74 | 200 |
20 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.82 | - |
19 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.82 | - |
18 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.82 | - |
15 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.82 | 1,000 |
14 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.78 | - |
13 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.78 | - |
12 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.78 | - |
11 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.78 | 500 |
08 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.89 | - |
07 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.89 | 300 |
06 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.89 | - |
05 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.89 | - |
04 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.89 | - |
01 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.89 | - |
29 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.89 | - |
28 Feb 2024 | 11.03 | 11.04 | 10.98 | 10.99 | 10.89 | 2,900 |
28 Feb 2024 | 0.044 Dividend | |||||
27 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.03 | 500 |
26 Feb 2024 | 11.11 | 11.18 | 11.11 | 11.18 | 11.04 | 11,500 |
23 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | - |
22 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | - |
21 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | - |
20 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | - |
16 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | 300 |
15 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | 100 |
14 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
13 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
12 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
09 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
08 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
07 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
06 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
05 Feb 2024 | 11.13 | 11.13 | 11.03 | 11.03 | 10.89 | 6,000 |
02 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
01 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
31 Jan 2024 | 11.25 | 11.29 | 11.25 | 11.25 | 11.11 | 700 |
30 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.15 | - |
30 Jan 2024 | 0.045 Dividend | |||||
29 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.10 | 300 |
26 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.10 | - |
25 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.10 | - |
24 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.10 | - |
23 Jan 2024 | 11.26 | 11.29 | 11.26 | 11.29 | 11.10 | 200 |
22 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
19 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
18 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
17 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
16 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
12 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
11 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | 500 |
10 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
09 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
08 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
05 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
04 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
03 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
02 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | 4,700 |
29 Dec 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.42 | - |
28 Dec 2023 | 10.62 | 10.62 | 10.59 | 10.59 | 10.42 | 2,800 |
28 Dec 2023 | 0.045 Dividend | |||||
27 Dec 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.27 | - |
26 Dec 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.27 | - |
22 Dec 2023 | 10.38 | 10.50 | 10.38 | 10.49 | 10.27 | 2,700 |
21 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.02 | 1,100 |
20 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.02 | 1,700 |
19 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.02 | 900 |
18 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.02 | - |
15 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |