Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
16 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
15 Apr 2024 | 11.19 | 11.19 | 11.15 | 11.15 | 11.15 | 18,800 |
12 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
11 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 100 |
10 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
09 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 300 |
08 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
05 Apr 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 400 |
04 Apr 2024 | 11.13 | 11.20 | 11.10 | 11.20 | 11.20 | 32,000 |
03 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
02 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
01 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1,200 |
28 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
27 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
26 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 300 |
25 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
22 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
21 Mar 2024 | 11.10 | 11.14 | 11.08 | 11.08 | 11.08 | 21,400 |
20 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 800 |
19 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
18 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
15 Mar 2024 | 11.08 | 11.10 | 11.08 | 11.10 | 11.10 | 30,400 |
14 Mar 2024 | 11.11 | 11.11 | 11.08 | 11.10 | 11.10 | 70,200 |
13 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
12 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
11 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
08 Mar 2024 | 11.08 | 11.13 | 11.07 | 11.12 | 11.12 | 4,000 |
07 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
06 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
05 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1,300 |
04 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1,000 |
01 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
29 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
28 Feb 2024 | 11.03 | 11.07 | 11.03 | 11.07 | 11.07 | 214,000 |
27 Feb 2024 | 11.05 | 11.05 | 11.04 | 11.05 | 11.05 | 8,300 |
26 Feb 2024 | 11.00 | 11.05 | 11.00 | 11.04 | 11.04 | 22,300 |
23 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 200 |
22 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
21 Feb 2024 | 11.05 | 11.05 | 11.02 | 11.04 | 11.04 | 800 |
20 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 900 |
16 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 200 |
15 Feb 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 5,300 |
14 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 2,200 |
13 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,200 |
12 Feb 2024 | 11.04 | 11.05 | 11.04 | 11.04 | 11.04 | 8,200 |
09 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
08 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 7,200 |
07 Feb 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | 4,000 |
06 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
05 Feb 2024 | 11.02 | 11.02 | 10.99 | 11.01 | 11.01 | 194,400 |
02 Feb 2024 | 10.98 | 11.00 | 10.96 | 11.00 | 11.00 | 220,700 |
01 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
31 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 300 |
30 Jan 2024 | 10.98 | 11.00 | 10.97 | 11.00 | 11.00 | 492,500 |
29 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 300 |
26 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
25 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
24 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 500 |
23 Jan 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | 300 |
22 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 255,000 |
19 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
18 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
17 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
16 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
12 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
11 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
10 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
09 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
08 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
05 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
04 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
03 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
02 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
29 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
28 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
27 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 200 |
26 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
22 Dec 2023 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | 1,300 |
21 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
20 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
19 Dec 2023 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | 1,600 |
18 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 5,000 |
15 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
14 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
13 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 5,100 |
12 Dec 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 400 |
11 Dec 2023 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | 3,200 |
08 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
07 Dec 2023 | 10.97 | 11.00 | 10.97 | 11.00 | 11.00 | 3,600 |
06 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
05 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 25,000 |
04 Dec 2023 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | 17,700 |
01 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
30 Nov 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 100 |
29 Nov 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
28 Nov 2023 | 10.89 | 10.92 | 10.89 | 10.92 | 10.92 | 3,400 |
27 Nov 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
24 Nov 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 300 |
22 Nov 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |