Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
25 Jul 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 200 |
24 Jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
23 Jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
22 Jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
19 Jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
18 Jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 200 |
17 Jul 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
16 Jul 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 6,300 |
15 Jul 2024 | 14.75 | 14.75 | 14.65 | 14.75 | 14.75 | 300 |
12 Jul 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
11 Jul 2024 | 14.79 | 14.82 | 14.79 | 14.82 | 14.82 | 4,400 |
10 Jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
09 Jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
08 Jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
05 Jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
03 Jul 2024 | 14.57 | 14.80 | 14.57 | 14.80 | 14.80 | 3,800 |
02 Jul 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
01 Jul 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
28 Jun 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
27 Jun 2024 | 14.30 | 14.79 | 14.25 | 14.79 | 14.79 | 1,500 |
26 Jun 2024 | 14.46 | 14.65 | 14.40 | 14.40 | 14.40 | 4,700 |
25 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
24 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 500 |
21 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
20 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 300 |
18 Jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
17 Jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
14 Jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
13 Jun 2024 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 500 |
12 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
11 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
10 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
07 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
06 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
05 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
04 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
03 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
31 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
30 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
29 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
28 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
24 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 500 |
23 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
22 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
21 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
20 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
17 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
16 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
15 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
14 May 2024 | 14.55 | 14.60 | 14.30 | 14.60 | 14.60 | 12,200 |
13 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
10 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
09 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
08 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 600 |
07 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
06 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
03 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
02 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
01 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 300 |
30 Apr 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 300 |
29 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 300 |
26 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
25 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 100 |
24 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 9,600 |
23 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 4,000 |
22 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 500 |
19 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 500 |
18 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
17 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
16 Apr 2024 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | 200 |
15 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
12 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
11 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,300 |
10 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 200 |
09 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 10,600 |
08 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5,000 |
05 Apr 2024 | 14.52 | 14.55 | 14.50 | 14.50 | 14.50 | 2,500 |
04 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 17,500 |
03 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2,500 |
02 Apr 2024 | 14.51 | 14.55 | 14.50 | 14.50 | 14.50 | 50,400 |
01 Apr 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 8,200 |
28 Mar 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 4,000 |
27 Mar 2024 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | 3,400 |
26 Mar 2024 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | 3,800 |
25 Mar 2024 | 15.00 | 15.05 | 15.00 | 15.02 | 15.02 | 5,100 |
22 Mar 2024 | 13.59 | 15.00 | 13.03 | 14.75 | 14.75 | 12,800 |
21 Mar 2024 | 9.75 | 10.50 | 9.75 | 10.48 | 10.48 | 900 |
20 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
19 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 100 |
18 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
15 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
14 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
13 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
12 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
11 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
08 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
07 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
06 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
05 Mar 2024 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |