Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
25 Jul 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 200 |
24 Jul 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
23 Jul 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 500 |
22 Jul 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
19 Jul 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
18 Jul 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
17 Jul 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
16 Jul 2024 | 11.17 | 11.20 | 11.16 | 11.20 | 11.20 | 3,900 |
15 Jul 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 2,600 |
12 Jul 2024 | 11.60 | 11.63 | 11.60 | 11.63 | 11.63 | 2,700 |
11 Jul 2024 | 11.38 | 11.50 | 11.38 | 11.50 | 11.50 | 4,100 |
10 Jul 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 2,000 |
09 Jul 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
08 Jul 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
05 Jul 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 200 |
03 Jul 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
02 Jul 2024 | 11.46 | 11.46 | 11.17 | 11.17 | 11.17 | 7,000 |
01 Jul 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
28 Jun 2024 | 11.48 | 11.48 | 11.22 | 11.22 | 11.22 | 800 |
27 Jun 2024 | 11.27 | 11.29 | 11.27 | 11.29 | 11.29 | 1,200 |
26 Jun 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
25 Jun 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 100 |
24 Jun 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
21 Jun 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 500 |
20 Jun 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 100 |
18 Jun 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 100 |
17 Jun 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 5,100 |
14 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
13 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
12 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
11 Jun 2024 | 11.45 | 11.45 | 11.05 | 11.05 | 11.05 | 500 |
10 Jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 700 |
07 Jun 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
06 Jun 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 300 |
05 Jun 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
04 Jun 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
03 Jun 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
31 May 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2,100 |
30 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
29 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 100 |
28 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 200 |
24 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
23 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
22 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
21 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
20 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
17 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 200 |
16 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 800 |
15 May 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 100 |
14 May 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
13 May 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
10 May 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 4,300 |
09 May 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 400 |
08 May 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1,700 |
07 May 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
06 May 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 100 |
03 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
02 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 7,000 |
01 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
30 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
30 Apr 2024 | 0.139 Dividend | |||||
29 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | - |
26 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | - |
25 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | 300 |
24 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
23 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
22 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
19 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
18 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
17 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
16 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | 100 |
15 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | 100 |
12 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | - |
11 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | - |
10 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | - |
09 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | - |
08 Apr 2024 | 11.83 | 11.83 | 11.78 | 11.78 | 11.63 | 500 |
05 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | - |
04 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | - |
03 Apr 2024 | 11.79 | 11.79 | 11.72 | 11.72 | 11.58 | 1,900 |
02 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - |
01 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - |
28 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - |
27 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - |
26 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - |
25 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - |
22 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - |
21 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | 100 |
20 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | - |
19 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | - |
18 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | 800 |
15 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.18 | 300 |
14 Mar 2024 | 12.07 | 12.20 | 12.07 | 12.20 | 12.05 | 1,700 |
13 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | - |
12 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | - |
11 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | - |
08 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | - |
07 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | - |
06 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |