Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 03 Oct 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 02 Oct 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
| 01 Oct 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 100 |
| 30 Sept 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 500 |
| 27 Sept 2024 | 10.46 | 11.00 | 10.46 | 11.00 | 11.00 | 2,100 |
| 26 Sept 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 3,600 |
| 25 Sept 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 100 |
| 24 Sept 2024 | 9.22 | 9.22 | 8.81 | 8.85 | 8.85 | 5,100 |
| 23 Sept 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 20 Sept 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1,600 |
| 19 Sept 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 7,000 |
| 18 Sept 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 17 Sept 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 500 |
| 16 Sept 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 300 |
| 13 Sept 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5,600 |
| 12 Sept 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 Sept 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10 Sept 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Sept 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 06 Sept 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4,300 |
| 05 Sept 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 04 Sept 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 5,000 |
| 03 Sept 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 30 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 29 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 28 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 27 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 26 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 23 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 21 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| 20 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 19 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,500 |
| 16 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5,100 |
| 15 Aug 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 14 Aug 2024 | 10.09 | 10.09 | 10.05 | 10.05 | 10.05 | 500 |
| 13 Aug 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 12 Aug 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 09 Aug 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 08 Aug 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 07 Aug 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 06 Aug 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| 05 Aug 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 02 Aug 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 01 Aug 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 31 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 30 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2,600 |
| 25 Jul 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 24 Jul 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2,000 |
| 23 Jul 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 4,000 |
| 22 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 19 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 18 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 17 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 16 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5,000 |
| 15 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 800 |
| 12 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 11 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 09 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,200 |
| 08 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 05 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 03 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 Jul 2024 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | 1,800 |
| 01 Jul 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3,000 |
| 28 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,700 |
| 27 Jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1,100 |
| 26 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4,000 |
| 25 Jun 2024 | 12.90 | 12.90 | 12.89 | 12.90 | 12.90 | 8,800 |
| 24 Jun 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 21 Jun 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 3,300 |
| 20 Jun 2024 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | 2,600 |
| 18 Jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2,000 |
| 17 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 14 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 13 Jun 2024 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | 1,600 |
| 12 Jun 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 1,200 |
| 11 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 10 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 07 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 06 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 05 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 04 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 04 Jun 2024 | 0.545 Dividend | |||||
| 03 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.45 | - |
| 31 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.45 | 100 |
| 30 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | 200 |
| 29 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | 100 |
| 28 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | 100 |
| 24 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | 100 |
| 23 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | - |
| 22 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | - |
| 21 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | - |
| 20 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | - |
| 17 May 2024 | 16.54 | 16.64 | 16.40 | 16.40 | 15.84 | 800 |
| 16 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.45 | - |
| 15 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.