Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
25 Jul 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
24 Jul 2024 | 10.89 | 10.92 | 10.89 | 10.92 | 10.92 | 4,200 |
23 Jul 2024 | 10.78 | 10.88 | 10.74 | 10.75 | 10.75 | 9,100 |
22 Jul 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 4,400 |
19 Jul 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
18 Jul 2024 | 10.75 | 10.80 | 10.74 | 10.80 | 10.80 | 2,700 |
17 Jul 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
16 Jul 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
15 Jul 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
12 Jul 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
11 Jul 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
10 Jul 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
09 Jul 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
08 Jul 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 700 |
05 Jul 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
03 Jul 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
02 Jul 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
01 Jul 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
28 Jun 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
27 Jun 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
26 Jun 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 300 |
25 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
24 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 200 |
21 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
20 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
18 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
17 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
14 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
13 Jun 2024 | 10.91 | 10.91 | 10.75 | 10.75 | 10.75 | 2,200 |
12 Jun 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
11 Jun 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
10 Jun 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
07 Jun 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
06 Jun 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
05 Jun 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
04 Jun 2024 | 10.78 | 10.91 | 10.78 | 10.91 | 10.91 | 2,600 |
03 Jun 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 200 |
31 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
30 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
29 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
28 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 300 |
24 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
23 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
22 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
21 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
20 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
17 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 200 |
16 May 2024 | 10.69 | 10.88 | 10.69 | 10.88 | 10.88 | 2,000 |
15 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
14 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 400 |
13 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
10 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
09 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
08 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
07 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
06 May 2024 | 10.71 | 10.71 | 10.68 | 10.71 | 10.71 | 5,100 |
03 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
02 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
01 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 800 |
30 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
29 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
26 Apr 2024 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | 500 |
25 Apr 2024 | 10.77 | 10.77 | 10.65 | 10.65 | 10.65 | 5,200 |
24 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
23 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 900 |
22 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
19 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
18 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
17 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 2,900 |
16 Apr 2024 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | 800 |
15 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
12 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
11 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 100 |
10 Apr 2024 | 10.77 | 10.80 | 10.74 | 10.78 | 10.78 | 53,500 |
09 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 200 |
08 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 300 |
05 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
04 Apr 2024 | 10.84 | 10.87 | 10.84 | 10.87 | 10.87 | 2,800 |
03 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
02 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
01 Apr 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 300 |
28 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
27 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
26 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
25 Mar 2024 | 10.72 | 10.72 | 10.65 | 10.65 | 10.65 | 3,800 |
22 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
21 Mar 2024 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | 500 |
20 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 400 |
19 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
18 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
15 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 200 |
14 Mar 2024 | 10.69 | 11.00 | 10.68 | 10.68 | 10.68 | 2,100 |
13 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
12 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
11 Mar 2024 | 11.00 | 11.00 | 10.73 | 10.73 | 10.73 | 1,200 |
08 Mar 2024 | 10.69 | 10.79 | 10.69 | 10.79 | 10.79 | 2,700 |
07 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 600 |
06 Mar 2024 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | 1,400 |
05 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |