Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
25 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4,400 |
24 Apr 2024 | 10.60 | 10.60 | 10.57 | 10.60 | 10.60 | 15,900 |
23 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
22 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
19 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
18 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
17 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
16 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 28,800 |
15 Apr 2024 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | 600 |
12 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
11 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
10 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
09 Apr 2024 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | 400 |
08 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
05 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 600 |
04 Apr 2024 | 10.53 | 10.58 | 10.53 | 10.58 | 10.58 | 9,300 |
03 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 700 |
02 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
01 Apr 2024 | 10.53 | 10.56 | 10.52 | 10.56 | 10.56 | 7,700 |
28 Mar 2024 | 10.52 | 10.52 | 10.50 | 10.51 | 10.51 | 5,000 |
27 Mar 2024 | 10.55 | 10.55 | 10.50 | 10.51 | 10.51 | 112,900 |
26 Mar 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 12,800 |
25 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1,500 |
22 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1,900 |
21 Mar 2024 | 10.48 | 10.51 | 10.48 | 10.49 | 10.49 | 37,900 |
20 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1,300 |
19 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 200 |
18 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 200 |
15 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 200 |
14 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
13 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
12 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100 |
11 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 5,000 |
08 Mar 2024 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 5,600 |
07 Mar 2024 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 1,300 |
06 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 300 |
05 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
04 Mar 2024 | 10.46 | 10.50 | 10.46 | 10.49 | 10.49 | 2,600 |
01 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
29 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
28 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 400 |
27 Feb 2024 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | 1,700 |
26 Feb 2024 | 10.44 | 10.49 | 10.44 | 10.49 | 10.49 | 15,200 |
23 Feb 2024 | 10.45 | 10.45 | 10.42 | 10.44 | 10.44 | 900 |
22 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
21 Feb 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 312,500 |
20 Feb 2024 | 10.46 | 10.46 | 10.44 | 10.45 | 10.45 | 4,100 |
16 Feb 2024 | 10.41 | 10.45 | 10.41 | 10.45 | 10.45 | 500 |
15 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
14 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 200 |
13 Feb 2024 | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | 4,500 |
12 Feb 2024 | 10.44 | 10.45 | 10.43 | 10.45 | 10.45 | 33,800 |
09 Feb 2024 | 10.46 | 10.47 | 10.45 | 10.45 | 10.45 | 27,000 |
08 Feb 2024 | 11.00 | 11.00 | 10.46 | 10.48 | 10.48 | 80,100 |
07 Feb 2024 | 10.54 | 10.77 | 10.46 | 10.48 | 10.48 | 225,200 |
06 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
05 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
02 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
01 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
31 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 400 |
30 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
29 Jan 2024 | 10.51 | 10.55 | 10.51 | 10.55 | 10.55 | 3,800 |
26 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,400 |
25 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
24 Jan 2024 | 10.50 | 10.52 | 10.45 | 10.45 | 10.45 | 3,900 |
23 Jan 2024 | 10.56 | 10.56 | 10.50 | 10.50 | 10.50 | 7,300 |
22 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 300 |
19 Jan 2024 | 10.77 | 10.78 | 10.60 | 10.78 | 10.78 | 2,200 |
18 Jan 2024 | 10.68 | 10.77 | 10.64 | 10.77 | 10.77 | 1,000 |
17 Jan 2024 | 10.55 | 10.90 | 10.55 | 10.68 | 10.68 | 794,200 |
16 Jan 2024 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 300 |
12 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2,100 |
11 Jan 2024 | 10.57 | 10.57 | 10.54 | 10.55 | 10.55 | 5,200 |
10 Jan 2024 | 10.60 | 10.60 | 10.57 | 10.60 | 10.60 | 1,595,400 |
09 Jan 2024 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 28,300 |
08 Jan 2024 | 10.58 | 10.60 | 10.57 | 10.57 | 10.57 | 155,600 |
05 Jan 2024 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | 129,300 |
04 Jan 2024 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | 700 |
03 Jan 2024 | 10.63 | 10.63 | 10.57 | 10.59 | 10.59 | 1,500 |
02 Jan 2024 | 10.67 | 10.67 | 10.62 | 10.62 | 10.62 | 600 |
29 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
28 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
27 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 5,000 |
26 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
22 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 600 |
21 Dec 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
20 Dec 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
19 Dec 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 100 |
18 Dec 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 399,200 |
15 Dec 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 51,300 |
14 Dec 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 345,700 |
13 Dec 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 4,400 |
12 Dec 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
11 Dec 2023 | 10.53 | 10.55 | 10.53 | 10.53 | 10.53 | 26,200 |
08 Dec 2023 | 10.52 | 10.55 | 10.52 | 10.53 | 10.53 | 700 |
07 Dec 2023 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 4,600 |
06 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
05 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 8,100 |
04 Dec 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |