Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 100 |
27 Jun 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
26 Jun 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
25 Jun 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
24 Jun 2024 | 10.14 | 10.28 | 10.14 | 10.28 | 10.28 | 100 |
21 Jun 2024 | 10.32 | 10.38 | 10.32 | 10.38 | 10.38 | 5 |
20 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
19 Jun 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
18 Jun 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
17 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
14 Jun 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
13 Jun 2024 | 10.80 | 10.86 | 10.80 | 10.86 | 10.86 | 115 |
12 Jun 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
11 Jun 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
10 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
07 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
06 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
05 Jun 2024 | 10.97 | 11.12 | 10.97 | 11.12 | 11.12 | 899 |
04 Jun 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
03 Jun 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
31 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
30 May 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
29 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
28 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
27 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
24 May 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
23 May 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
22 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
21 May 2024 | 12.15 | 12.15 | 12.04 | 12.04 | 12.04 | 1,500 |
20 May 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
17 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
16 May 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
15 May 2024 | 12.55 | 12.78 | 12.55 | 12.78 | 12.78 | 1,500 |
14 May 2024 | 12.98 | 12.98 | 12.59 | 12.59 | 12.59 | 211 |
13 May 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
10 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
09 May 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
08 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
07 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
06 May 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
03 May 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
02 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
30 Apr 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 60 |
29 Apr 2024 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | 161 |
26 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
25 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
24 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
23 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
22 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
19 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
18 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
17 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
16 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
15 Apr 2024 | 11.45 | 11.45 | 11.44 | 11.44 | 11.44 | 1,200 |
12 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
11 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
10 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
09 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
08 Apr 2024 | 12.09 | 12.09 | 11.98 | 11.98 | 11.98 | 100 |
05 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
04 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
03 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
02 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
28 Mar 2024 | 12.10 | 12.35 | 12.10 | 12.35 | 12.35 | 414 |
27 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
26 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
25 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
22 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
21 Mar 2024 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | 80 |
20 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
19 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
18 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 10 |
15 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
14 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2,000 |
13 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
12 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
11 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
08 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 73 |
07 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
06 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
05 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
04 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
01 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
29 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 371 |
28 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
27 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
26 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
23 Feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
22 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
21 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
20 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
19 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
16 Feb 2024 | 12.57 | 12.82 | 12.57 | 12.82 | 12.82 | 200 |
15 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
14 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
13 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
12 Feb 2024 | 12.15 | 12.66 | 12.15 | 12.66 | 12.66 | 300 |
09 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
08 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
07 Feb 2024 | 12.07 | 12.44 | 12.07 | 12.44 | 12.44 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |