Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
25 Jul 2024 | 10.57 | 10.64 | 10.64 | 10.64 | 10.64 | 300 |
24 Jul 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
23 Jul 2024 | 10.32 | 10.27 | 10.27 | 10.27 | 10.27 | 175 |
22 Jul 2024 | 10.37 | 10.32 | 10.32 | 10.32 | 10.32 | 2,560 |
19 Jul 2024 | 10.41 | 10.44 | 10.44 | 10.44 | 10.44 | 12,005 |
18 Jul 2024 | 10.32 | 10.31 | 10.31 | 10.31 | 10.31 | 10,000 |
17 Jul 2024 | 10.39 | 10.40 | 10.40 | 10.40 | 10.40 | 10,000 |
16 Jul 2024 | 10.40 | 10.36 | 10.36 | 10.36 | 10.36 | 10,150 |
15 Jul 2024 | 10.26 | 10.30 | 10.30 | 10.30 | 10.30 | 268 |
12 Jul 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
11 Jul 2024 | 10.34 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 |
10 Jul 2024 | 10.43 | 10.36 | 10.36 | 10.36 | 10.36 | 386 |
09 Jul 2024 | 10.32 | 10.41 | 10.33 | 10.41 | 10.41 | 20,242 |
08 Jul 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
05 Jul 2024 | 10.14 | 10.24 | 10.16 | 10.24 | 10.24 | 20,700 |
04 Jul 2024 | 10.23 | 10.22 | 10.20 | 10.20 | 10.20 | 10,740 |
03 Jul 2024 | 10.35 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 |
02 Jul 2024 | 10.42 | 10.40 | 10.40 | 10.40 | 10.40 | 12,463 |
01 Jul 2024 | 10.16 | 10.35 | 10.21 | 10.30 | 10.30 | 10,620 |
28 Jun 2024 | 10.38 | 10.50 | 10.46 | 10.49 | 10.49 | 25,050 |
27 Jun 2024 | 10.29 | 10.37 | 10.37 | 10.37 | 10.37 | 70 |
26 Jun 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
25 Jun 2024 | 10.22 | 10.24 | 10.24 | 10.24 | 10.24 | 330 |
24 Jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
21 Jun 2024 | 10.24 | 10.28 | 10.28 | 10.28 | 10.28 | 4,119 |
20 Jun 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
19 Jun 2024 | 10.29 | 10.35 | 10.35 | 10.35 | 10.35 | 1,564 |
18 Jun 2024 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 11,786 |
17 Jun 2024 | 10.38 | 10.36 | 10.35 | 10.35 | 10.35 | 11,897 |
14 Jun 2024 | 10.20 | 10.48 | 10.37 | 10.48 | 10.48 | 4,788 |
13 Jun 2024 | 9.98 | 10.10 | 10.10 | 10.10 | 10.10 | 300 |
12 Jun 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 300 |
11 Jun 2024 | 9.92 | 10.03 | 9.99 | 10.02 | 10.02 | 157,178 |
10 Jun 2024 | 9.98 | 9.95 | 9.95 | 9.95 | 9.95 | 1 |
07 Jun 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
06 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
05 Jun 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
04 Jun 2024 | 9.83 | 9.90 | 9.88 | 9.90 | 9.90 | 12,382 |
03 Jun 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
31 May 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
30 May 2024 | 9.89 | 9.83 | 9.83 | 9.83 | 9.83 | 22,888 |
29 May 2024 | 9.76 | 9.87 | 9.87 | 9.87 | 9.87 | 10,000 |
28 May 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
24 May 2024 | 9.76 | 9.71 | 9.71 | 9.75 | 9.75 | 300 |
23 May 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
22 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
21 May 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
20 May 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
17 May 2024 | 9.67 | 9.65 | 9.65 | 9.65 | 9.65 | 1,122 |
16 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
15 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
14 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
13 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
10 May 2024 | 9.60 | 9.61 | 9.56 | 9.56 | 9.56 | 262 |
09 May 2024 | 9.70 | 9.66 | 9.66 | 9.66 | 9.66 | 10 |
08 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
07 May 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
03 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
29 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
26 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
25 Apr 2024 | 9.80 | 9.83 | 9.83 | 9.83 | 9.83 | 2 |
24 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
23 Apr 2024 | 9.83 | 9.81 | 9.81 | 9.81 | 9.81 | - |
22 Apr 2024 | 9.84 | 9.88 | 9.87 | 9.88 | 9.88 | 1,426 |
19 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
18 Apr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
17 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
16 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
15 Apr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,050,000 |
12 Apr 2024 | 9.83 | 9.92 | 9.80 | 9.80 | 9.80 | 3,268 |
11 Apr 2024 | 9.87 | 9.90 | 9.89 | 9.90 | 9.90 | 2 |
10 Apr 2024 | 9.81 | 9.86 | 9.86 | 9.86 | 9.86 | - |
09 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 700,000 |
08 Apr 2024 | 9.84 | 9.79 | 9.75 | 9.75 | 9.75 | 30,000 |
05 Apr 2024 | 9.85 | 9.84 | 9.84 | 9.84 | 9.84 | 501 |
04 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
03 Apr 2024 | 9.75 | 9.74 | 9.72 | 9.74 | 9.74 | 1,839 |
02 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
28 Mar 2024 | 9.64 | 9.65 | 9.65 | 9.65 | 9.65 | 1,095 |
27 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
26 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
25 Mar 2024 | 9.72 | 9.71 | 9.71 | 9.71 | 9.71 | 200 |
22 Mar 2024 | 9.69 | 9.71 | 9.71 | 9.71 | 9.71 | 5,000 |
21 Mar 2024 | 9.61 | 9.67 | 9.67 | 9.67 | 9.67 | 21,724 |
20 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
19 Mar 2024 | 9.71 | 9.66 | 9.64 | 9.66 | 9.66 | 11,305 |
18 Mar 2024 | 9.67 | 9.71 | 9.71 | 9.71 | 9.71 | 320 |
15 Mar 2024 | 9.68 | 9.67 | 9.67 | 9.67 | 9.67 | 8,353 |
14 Mar 2024 | 9.70 | 9.69 | 9.69 | 9.69 | 9.69 | 500 |
13 Mar 2024 | 9.75 | 9.70 | 9.70 | 9.70 | 9.70 | 236 |
12 Mar 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
11 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
08 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
07 Mar 2024 | 9.96 | 9.84 | 9.84 | 9.84 | 9.84 | 55 |
06 Mar 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
05 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |