Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Oct 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
16 Oct 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
15 Oct 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
14 Oct 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
11 Oct 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 100 |
10 Oct 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
09 Oct 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
08 Oct 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
07 Oct 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
04 Oct 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2,300 |
03 Oct 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
02 Oct 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
01 Oct 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
30 Sept 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
27 Sept 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
26 Sept 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
25 Sept 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
24 Sept 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
23 Sept 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
20 Sept 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
19 Sept 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
18 Sept 2024 | 11.28 | 11.28 | 11.24 | 11.24 | 11.24 | 300 |
17 Sept 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
16 Sept 2024 | 11.24 | 11.24 | 11.20 | 11.22 | 11.22 | 111,700 |
13 Sept 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 200,000 |
12 Sept 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 143,900 |
11 Sept 2024 | 11.25 | 11.25 | 11.24 | 11.24 | 11.24 | 1,100 |
10 Sept 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
09 Sept 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 100 |
06 Sept 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 49,700 |
05 Sept 2024 | 11.21 | 11.23 | 11.21 | 11.22 | 11.22 | 21,000 |
04 Sept 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1,300 |
03 Sept 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
30 Aug 2024 | 11.16 | 11.19 | 11.13 | 11.19 | 11.19 | 3,400 |
29 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
28 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 100 |
27 Aug 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
26 Aug 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
23 Aug 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
22 Aug 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 300 |
21 Aug 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 600 |
20 Aug 2024 | 11.15 | 11.19 | 11.15 | 11.16 | 11.16 | 6,700 |
19 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
16 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
15 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
14 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
13 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
12 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
09 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
08 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2,000 |
07 Aug 2024 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 1,300 |
06 Aug 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 23,100 |
05 Aug 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 600 |
02 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
01 Aug 2024 | 11.10 | 11.14 | 11.10 | 11.14 | 11.14 | 1,400 |
31 Jul 2024 | 11.14 | 11.14 | 11.10 | 11.14 | 11.14 | 3,800 |
30 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
29 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
26 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
25 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
24 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
23 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
22 Jul 2024 | 11.14 | 11.14 | 11.08 | 11.13 | 11.13 | 6,300 |
19 Jul 2024 | 11.10 | 11.13 | 11.10 | 11.10 | 11.10 | 41,000 |
18 Jul 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
17 Jul 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
16 Jul 2024 | 11.09 | 11.11 | 11.09 | 11.10 | 11.10 | 10,100 |
15 Jul 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | 5,500 |
12 Jul 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
11 Jul 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
10 Jul 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
09 Jul 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
08 Jul 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
05 Jul 2024 | 11.19 | 11.19 | 11.07 | 11.09 | 11.09 | 7,300 |
03 Jul 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
02 Jul 2024 | 11.09 | 11.09 | 11.05 | 11.09 | 11.09 | 57,900 |
01 Jul 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1,200 |
28 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
27 Jun 2024 | 11.04 | 11.05 | 11.00 | 11.05 | 11.05 | 5,800 |
26 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
25 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
24 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
21 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
20 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
18 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 100 |
17 Jun 2024 | 11.04 | 11.04 | 11.00 | 11.02 | 11.02 | 5,800 |
14 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
13 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 200 |
12 Jun 2024 | 10.98 | 11.02 | 10.98 | 11.01 | 11.01 | 3,100 |
11 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
10 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
07 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
06 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
05 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
04 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
03 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
31 May 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
30 May 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 4,000 |
29 May 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
28 May 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |