Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 100 |
27 Jun 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
26 Jun 2024 | 10.07 | 10.07 | 9.87 | 9.87 | 9.87 | 4,000 |
25 Jun 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
24 Jun 2024 | 9.90 | 10.02 | 9.90 | 9.99 | 9.99 | 1,000 |
21 Jun 2024 | 10.13 | 10.13 | 10.03 | 10.03 | 10.03 | 15 |
20 Jun 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
19 Jun 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
18 Jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
17 Jun 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
14 Jun 2024 | 10.38 | 10.38 | 9.73 | 9.73 | 9.73 | 7,090 |
13 Jun 2024 | 10.74 | 10.74 | 10.37 | 10.37 | 10.37 | 675 |
12 Jun 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
11 Jun 2024 | 11.02 | 11.05 | 11.02 | 11.05 | 11.05 | 15 |
10 Jun 2024 | 10.94 | 10.94 | 10.59 | 10.94 | 10.94 | 2,540 |
07 Jun 2024 | 11.02 | 11.02 | 10.83 | 10.83 | 10.83 | 4,200 |
06 Jun 2024 | 11.06 | 11.10 | 11.06 | 11.10 | 11.10 | 1,000 |
05 Jun 2024 | 11.19 | 11.23 | 11.17 | 11.23 | 11.23 | 560 |
04 Jun 2024 | 11.57 | 11.57 | 11.27 | 11.27 | 11.27 | 600 |
03 Jun 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
31 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
30 May 2024 | 11.17 | 11.48 | 11.17 | 11.48 | 11.48 | 70 |
29 May 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
28 May 2024 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | 1,900 |
28 May 2024 | 0.4 Dividend | |||||
27 May 2024 | 11.65 | 11.93 | 11.65 | 11.93 | 11.52 | 1,562 |
24 May 2024 | 11.60 | 11.67 | 11.60 | 11.67 | 11.28 | 1 |
23 May 2024 | 12.07 | 12.07 | 11.86 | 11.86 | 11.46 | 2,105 |
22 May 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.75 | - |
21 May 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.12 | - |
20 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.22 | - |
17 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.66 | - |
16 May 2024 | 13.23 | 13.23 | 13.05 | 13.05 | 12.61 | 300 |
15 May 2024 | 12.94 | 13.27 | 12.94 | 13.27 | 12.83 | 2,600 |
14 May 2024 | 12.28 | 13.10 | 12.28 | 13.10 | 12.66 | 1,074 |
13 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.96 | - |
10 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.98 | 120 |
09 May 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.81 | - |
08 May 2024 | 12.42 | 12.42 | 12.09 | 12.09 | 11.68 | 380 |
07 May 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.95 | - |
06 May 2024 | 12.18 | 12.50 | 12.18 | 12.50 | 12.08 | 3,315 |
03 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.80 | - |
02 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.44 | - |
30 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.46 | - |
29 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.28 | - |
26 Apr 2024 | 11.83 | 11.83 | 11.48 | 11.48 | 11.09 | 1,000 |
25 Apr 2024 | 11.93 | 11.93 | 11.83 | 11.83 | 11.43 | 150 |
24 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.98 | - |
23 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.10 | - |
22 Apr 2024 | 12.31 | 12.46 | 12.31 | 12.46 | 12.04 | 30 |
19 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.78 | - |
18 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.44 | - |
17 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.53 | - |
16 Apr 2024 | 12.20 | 12.20 | 11.95 | 11.95 | 11.55 | 3,971 |
15 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.14 | 5 |
12 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.53 | - |
11 Apr 2024 | 12.79 | 12.95 | 12.79 | 12.90 | 12.47 | 1,300 |
10 Apr 2024 | 12.49 | 13.15 | 12.49 | 13.15 | 12.71 | 140 |
09 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.63 | - |
08 Apr 2024 | 11.73 | 12.04 | 11.73 | 12.04 | 11.64 | 560 |
05 Apr 2024 | 11.76 | 11.76 | 11.70 | 11.72 | 11.32 | 760 |
04 Apr 2024 | 11.81 | 12.10 | 11.81 | 12.10 | 11.69 | 500 |
03 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 10.98 | - |
02 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.24 | 2 |
28 Mar 2024 | 11.65 | 11.65 | 11.56 | 11.61 | 11.22 | 2,005 |
27 Mar 2024 | 11.35 | 11.47 | 11.35 | 11.47 | 11.08 | 95 |
26 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.08 | - |
25 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.03 | - |
22 Mar 2024 | 11.32 | 11.47 | 11.32 | 11.47 | 11.08 | 100 |
21 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 10.89 | - |
20 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 10.91 | - |
19 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 10.84 | - |
18 Mar 2024 | 11.22 | 11.35 | 11.22 | 11.35 | 10.97 | 100 |
15 Mar 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 10.80 | 848 |
14 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.62 | - |
13 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.41 | - |
12 Mar 2024 | 10.64 | 10.70 | 10.64 | 10.70 | 10.35 | 30 |
11 Mar 2024 | 10.85 | 10.85 | 10.64 | 10.64 | 10.28 | 550 |
08 Mar 2024 | 10.90 | 10.90 | 10.85 | 10.85 | 10.49 | 100 |
07 Mar 2024 | 10.90 | 10.98 | 10.90 | 10.98 | 10.62 | 710 |
06 Mar 2024 | 10.77 | 10.90 | 10.77 | 10.90 | 10.54 | 850 |
05 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.20 | - |
04 Mar 2024 | 10.49 | 10.60 | 10.49 | 10.60 | 10.24 | 1,500 |
01 Mar 2024 | 11.28 | 11.28 | 10.50 | 10.50 | 10.15 | 3,520 |
29 Feb 2024 | 10.82 | 11.85 | 10.70 | 11.10 | 10.73 | 1,618 |
28 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.55 | - |
27 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.10 | - |
26 Feb 2024 | 10.76 | 10.76 | 10.41 | 10.54 | 10.19 | 1,820 |
23 Feb 2024 | 10.95 | 10.95 | 10.73 | 10.73 | 10.37 | 745 |
22 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.58 | - |
21 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.15 | - |
20 Feb 2024 | 10.93 | 11.11 | 10.48 | 10.63 | 10.27 | 1,958 |
19 Feb 2024 | 11.74 | 11.74 | 11.03 | 11.03 | 10.66 | 90 |
16 Feb 2024 | 11.57 | 11.70 | 11.57 | 11.70 | 11.31 | 130 |
15 Feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 10.91 | - |
14 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.97 | - |
13 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.07 | - |
12 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |