Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 641 |
25 Jul 2024 | 9.30 | 9.30 | 9.27 | 9.28 | 9.28 | 3,941 |
24 Jul 2024 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | 25,826 |
23 Jul 2024 | 9.23 | 9.24 | 9.23 | 9.24 | 9.24 | 6,859 |
22 Jul 2024 | 9.22 | 9.25 | 9.22 | 9.23 | 9.23 | 67,365 |
19 Jul 2024 | 9.26 | 9.26 | 9.23 | 9.23 | 9.23 | 8,739 |
18 Jul 2024 | 9.28 | 9.28 | 9.25 | 9.25 | 9.25 | 3,656 |
17 Jul 2024 | 9.23 | 9.27 | 9.23 | 9.27 | 9.27 | 14,218 |
16 Jul 2024 | 9.22 | 9.23 | 9.21 | 9.22 | 9.22 | 40,412 |
15 Jul 2024 | 9.24 | 9.25 | 9.24 | 9.25 | 9.25 | 1,453 |
12 Jul 2024 | 9.22 | 9.25 | 9.21 | 9.21 | 9.21 | 45,334 |
11 Jul 2024 | 9.23 | 9.24 | 9.21 | 9.23 | 9.23 | 38,553 |
10 Jul 2024 | 9.23 | 9.27 | 9.23 | 9.27 | 9.27 | 1,855 |
09 Jul 2024 | - | - | - | - | - | - |
08 Jul 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 307,290 |
05 Jul 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 6,894 |
04 Jul 2024 | 9.15 | 9.18 | 9.15 | 9.18 | 9.18 | 13,826 |
03 Jul 2024 | 9.13 | 9.17 | 9.13 | 9.17 | 9.17 | 49,172 |
02 Jul 2024 | 9.19 | 9.20 | 9.16 | 9.20 | 9.20 | 61,836 |
01 Jul 2024 | 9.08 | 9.19 | 9.08 | 9.19 | 9.19 | 277,592 |
28 Jun 2024 | 9.08 | 9.09 | 9.03 | 9.09 | 9.09 | 2,118 |
27 Jun 2024 | 9.14 | 9.14 | 9.12 | 9.12 | 9.12 | 6,357 |
26 Jun 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 3,125 |
25 Jun 2024 | 9.01 | 9.03 | 9.00 | 9.00 | 9.00 | 4,261 |
24 Jun 2024 | 9.00 | 9.03 | 8.98 | 8.98 | 8.98 | 11,672 |
21 Jun 2024 | 8.95 | 8.96 | 8.95 | 8.96 | 8.96 | 11,818 |
20 Jun 2024 | 8.91 | 8.93 | 8.90 | 8.90 | 8.90 | 41,751 |
19 Jun 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 560 |
18 Jun 2024 | 8.87 | 8.89 | 8.87 | 8.89 | 8.89 | 1,344 |
17 Jun 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 41,174 |
14 Jun 2024 | 8.77 | 8.79 | 8.76 | 8.77 | 8.77 | 107,179 |
13 Jun 2024 | 8.82 | 8.82 | 8.77 | 8.77 | 8.77 | 1,390 |
12 Jun 2024 | 8.80 | 8.80 | 8.77 | 8.78 | 8.78 | 16,691 |
11 Jun 2024 | 8.86 | 8.86 | 8.82 | 8.82 | 8.82 | 8,723 |
10 Jun 2024 | 8.94 | 8.94 | 8.88 | 8.88 | 8.88 | 83,967 |
07 Jun 2024 | 8.95 | 8.96 | 8.95 | 8.96 | 8.96 | 1,833 |
06 Jun 2024 | 8.95 | 8.96 | 8.95 | 8.96 | 8.96 | 1,274 |
05 Jun 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1,375 |
04 Jun 2024 | 8.98 | 8.98 | 8.95 | 8.95 | 8.95 | 26,848 |
03 Jun 2024 | 8.94 | 8.95 | 8.94 | 8.95 | 8.95 | 3,714 |
31 May 2024 | 8.94 | 8.95 | 8.92 | 8.95 | 8.95 | 65,068 |
30 May 2024 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | 1,087 |
29 May 2024 | 9.07 | 9.07 | 9.03 | 9.03 | 9.03 | 5,536 |
28 May 2024 | 9.07 | 9.07 | 9.06 | 9.06 | 9.06 | 9,144 |
24 May 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 4,938 |
23 May 2024 | 9.11 | 9.11 | 9.10 | 9.10 | 9.10 | 1,396 |
22 May 2024 | 9.14 | 9.15 | 9.14 | 9.15 | 9.15 | 6,295 |
21 May 2024 | 9.13 | 9.13 | 9.07 | 9.11 | 9.11 | 52,450 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 9.11 | 9.11 | 9.10 | 9.10 | 9.10 | 2,026 |
16 May 2024 | 9.07 | 9.07 | 9.06 | 9.06 | 9.06 | 7,529 |
15 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 236 |
14 May 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 19,698 |
13 May 2024 | 9.04 | 9.05 | 9.02 | 9.02 | 9.02 | 40,950 |
10 May 2024 | 9.08 | 9.08 | 9.03 | 9.03 | 9.03 | 5,751 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1,635 |
07 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 7,743 |
03 May 2024 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | 20,633 |
02 May 2024 | 9.02 | 9.03 | 9.01 | 9.03 | 9.03 | 7,958 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8,000 |
29 Apr 2024 | 8.96 | 8.98 | 8.96 | 8.98 | 8.98 | 63,934 |
26 Apr 2024 | 9.07 | 9.07 | 8.93 | 8.93 | 8.93 | 2,970 |
25 Apr 2024 | 9.13 | 9.13 | 9.08 | 9.08 | 9.08 | 66,556 |
24 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 10,075 |
23 Apr 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 1,081 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1,015 |
18 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 163 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 34,694 |
12 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 164 |
11 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9,003 |
10 Apr 2024 | 9.30 | 9.30 | 9.25 | 9.28 | 9.28 | 49,714 |
09 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 29,414 |
08 Apr 2024 | 9.25 | 9.28 | 9.25 | 9.28 | 9.28 | 28,001 |
05 Apr 2024 | 9.24 | 9.25 | 9.24 | 9.25 | 9.25 | 2,639 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 9.29 | 9.29 | 9.19 | 9.19 | 9.19 | 46,794 |
02 Apr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 4 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 9.12 | 9.15 | 9.12 | 9.15 | 9.15 | 142 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 9.22 | 9.22 | 9.19 | 9.19 | 9.19 | 12,768 |
22 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 5,007 |
21 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 20,374 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 9.06 | 9.06 | 9.01 | 9.01 | 9.01 | 14,547 |
18 Mar 2024 | 9.07 | 9.07 | 9.02 | 9.03 | 9.03 | 70,771 |
15 Mar 2024 | 9.00 | 9.11 | 9.00 | 9.11 | 9.11 | 292 |
14 Mar 2024 | 9.18 | 9.18 | 9.05 | 9.06 | 9.06 | 22,140 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 5,000 |
11 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 3,000 |
08 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 3,335 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |