Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
16 May 2024 | 11.08 | 11.14 | 11.08 | 11.14 | 11.14 | 4,500 |
15 May 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
14 May 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
13 May 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
10 May 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
09 May 2024 | 11.05 | 11.08 | 11.05 | 11.08 | 11.08 | 2,700 |
08 May 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
07 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 700 |
06 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
03 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
02 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
01 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
30 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
29 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 600 |
26 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
25 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
24 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
23 Apr 2024 | 11.11 | 11.11 | 10.99 | 11.00 | 11.00 | 5,200 |
22 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
19 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
18 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
17 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
16 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
15 Apr 2024 | 11.14 | 11.14 | 11.00 | 11.00 | 11.00 | 400 |
12 Apr 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 400 |
11 Apr 2024 | 11.12 | 11.13 | 11.12 | 11.13 | 11.13 | 400 |
10 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2,000 |
09 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
08 Apr 2024 | 11.11 | 11.11 | 11.07 | 11.07 | 11.07 | 3,100 |
05 Apr 2024 | 11.05 | 11.14 | 10.98 | 11.14 | 11.14 | 13,600 |
04 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2,000 |
03 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 200 |
02 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 200 |
01 Apr 2024 | 10.98 | 11.05 | 10.97 | 10.97 | 10.97 | 1,400 |
28 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
27 Mar 2024 | 11.00 | 11.00 | 10.97 | 10.97 | 10.97 | 300 |
26 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 300 |
25 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 300 |
22 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
21 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
20 Mar 2024 | 11.00 | 11.00 | 10.97 | 10.97 | 10.97 | 1,300 |
19 Mar 2024 | 10.93 | 10.99 | 10.93 | 10.99 | 10.99 | 4,500 |
18 Mar 2024 | 10.90 | 10.97 | 10.90 | 10.97 | 10.97 | 6,600 |
15 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 300 |
14 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
13 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
12 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
11 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 100 |
08 Mar 2024 | 10.96 | 11.01 | 10.96 | 11.01 | 11.01 | 2,500 |
07 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
06 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
05 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
04 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 200 |
01 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 300 |
29 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 300 |
28 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 400 |
27 Feb 2024 | 10.97 | 11.00 | 10.97 | 11.00 | 11.00 | 2,300 |
26 Feb 2024 | 10.94 | 10.98 | 10.94 | 10.98 | 10.98 | 20,800 |
23 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 100 |
22 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
21 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 800 |
20 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1,000 |
16 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 300 |
15 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
14 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
13 Feb 2024 | 10.98 | 10.98 | 10.94 | 10.94 | 10.94 | 400 |
12 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1,300 |
09 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 300 |
08 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 700 |
07 Feb 2024 | 10.94 | 10.95 | 10.94 | 10.94 | 10.94 | 42,900 |
06 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 900 |
05 Feb 2024 | 10.90 | 10.94 | 10.90 | 10.94 | 10.94 | 22,200 |
02 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
01 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
31 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 200 |
30 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
29 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
26 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 4,300 |
25 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 400 |
24 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 200 |
23 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
22 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
19 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
18 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
17 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 100 |
16 Jan 2024 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | 300 |
12 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
11 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 30,000 |
10 Jan 2024 | 10.94 | 10.94 | 10.92 | 10.92 | 10.92 | 1,300 |
09 Jan 2024 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | 1,000 |
08 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 300 |
05 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
04 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
03 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
02 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
29 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
28 Dec 2023 | 10.92 | 10.92 | 10.89 | 10.89 | 10.89 | 12,400 |
27 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
26 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |