Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.45 | 11.45 | 11.44 | 11.44 | 11.44 | 1,500 |
25 Jul 2024 | 11.45 | 11.46 | 11.45 | 11.46 | 11.46 | 200 |
24 Jul 2024 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | 11,000 |
23 Jul 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 500 |
22 Jul 2024 | 11.27 | 11.47 | 11.27 | 11.45 | 11.45 | 2,200 |
19 Jul 2024 | 11.49 | 11.49 | 11.27 | 11.27 | 11.27 | 44,400 |
18 Jul 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 100 |
17 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
16 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
15 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
12 Jul 2024 | 11.25 | 11.27 | 11.25 | 11.27 | 11.27 | 200 |
11 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
10 Jul 2024 | 11.15 | 11.27 | 11.15 | 11.27 | 11.27 | 1,600 |
09 Jul 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
08 Jul 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
05 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
03 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
02 Jul 2024 | 11.27 | 11.27 | 11.23 | 11.27 | 11.27 | 4,200 |
01 Jul 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 300 |
28 Jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
27 Jun 2024 | 11.34 | 11.34 | 11.26 | 11.26 | 11.26 | 300 |
26 Jun 2024 | 11.19 | 11.20 | 11.06 | 11.20 | 11.20 | 1,300 |
25 Jun 2024 | 11.15 | 11.20 | 11.13 | 11.20 | 11.20 | 2,400 |
24 Jun 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 100 |
21 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
20 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
18 Jun 2024 | 11.03 | 11.20 | 11.03 | 11.20 | 11.20 | 4,500 |
17 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 900 |
14 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
13 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
12 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
11 Jun 2024 | 11.17 | 11.20 | 11.16 | 11.20 | 11.20 | 3,900 |
10 Jun 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 6,100 |
07 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
06 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
05 Jun 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
04 Jun 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
03 Jun 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
31 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
30 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 800 |
29 May 2024 | 11.08 | 11.09 | 11.08 | 11.09 | 11.09 | 400 |
28 May 2024 | 11.03 | 11.07 | 11.03 | 11.04 | 11.04 | 1,100 |
24 May 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
23 May 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 300 |
22 May 2024 | 11.04 | 11.04 | 11.02 | 11.02 | 11.02 | 200 |
21 May 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | 700 |
20 May 2024 | 11.09 | 11.09 | 11.02 | 11.09 | 11.09 | 700 |
17 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
16 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
15 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 4,400 |
14 May 2024 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | 600 |
13 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
10 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
09 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
08 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
07 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
06 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1,200 |
03 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 600 |
02 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 400 |
01 May 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
30 Apr 2024 | 11.02 | 11.05 | 11.02 | 11.02 | 11.02 | 600 |
29 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
26 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
25 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
24 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
23 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
22 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
19 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
18 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
17 Apr 2024 | 11.06 | 11.06 | 11.03 | 11.03 | 11.03 | 2,000 |
16 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
15 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
12 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
11 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
10 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
09 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
08 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
05 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
04 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
03 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
02 Apr 2024 | 10.95 | 10.98 | 10.95 | 10.98 | 10.98 | 600 |
01 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
28 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
27 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
26 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
25 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
22 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
21 Mar 2024 | 10.99 | 10.99 | 10.94 | 10.94 | 10.94 | 2,400 |
20 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
19 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
18 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
15 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
14 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
13 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
12 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
11 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
08 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
07 Mar 2024 | 11.10 | 11.10 | 10.98 | 10.99 | 10.99 | 1,600 |
06 Mar 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 200 |
05 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |