Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.05 | 9.23 | 9.05 | 9.16 | 9.16 | 125 |
25 Jul 2024 | 9.20 | 9.35 | 9.07 | 9.07 | 9.07 | 4,093 |
24 Jul 2024 | 9.38 | 9.49 | 9.20 | 9.20 | 9.20 | 300 |
23 Jul 2024 | 9.35 | 9.55 | 9.20 | 9.43 | 9.43 | 197 |
22 Jul 2024 | 9.30 | 9.54 | 9.30 | 9.48 | 9.48 | 5,500 |
19 Jul 2024 | 9.41 | 9.62 | 9.36 | 9.37 | 9.37 | 70 |
18 Jul 2024 | 9.44 | 9.61 | 9.39 | 9.39 | 9.39 | 410 |
17 Jul 2024 | 9.54 | 9.74 | 9.43 | 9.43 | 9.43 | 1,325 |
16 Jul 2024 | 9.47 | 9.65 | 9.47 | 9.59 | 9.59 | 10 |
15 Jul 2024 | 9.42 | 9.69 | 9.42 | 9.44 | 9.44 | 17,843 |
12 Jul 2024 | 9.20 | 9.60 | 9.20 | 9.52 | 9.52 | 2,770 |
11 Jul 2024 | 9.01 | 9.29 | 9.01 | 9.29 | 9.29 | 12,424 |
10 Jul 2024 | 8.89 | 9.17 | 8.89 | 9.07 | 9.07 | 2,839 |
09 Jul 2024 | 8.85 | 9.05 | 8.85 | 8.96 | 8.96 | 3,800 |
08 Jul 2024 | 8.90 | 8.97 | 8.90 | 8.95 | 8.95 | 224 |
05 Jul 2024 | 8.98 | 8.98 | 8.92 | 8.93 | 8.93 | 1,000 |
04 Jul 2024 | 8.99 | 9.17 | 8.99 | 9.17 | 9.17 | 50 |
03 Jul 2024 | 8.85 | 9.18 | 8.85 | 9.18 | 9.18 | 100 |
02 Jul 2024 | 8.72 | 8.94 | 8.72 | 8.93 | 8.93 | 1,250 |
01 Jul 2024 | 8.86 | 9.02 | 8.71 | 8.77 | 8.77 | 1,359 |
28 Jun 2024 | 9.05 | 9.05 | 8.84 | 8.84 | 8.84 | 209 |
28 Jun 2024 | 0.12 Dividend | |||||
27 Jun 2024 | 9.05 | 9.17 | 9.00 | 9.04 | 8.92 | 3,425 |
26 Jun 2024 | 9.10 | 9.15 | 9.05 | 9.11 | 8.99 | 2,262 |
25 Jun 2024 | 9.07 | 9.27 | 9.07 | 9.08 | 8.96 | 2,365 |
24 Jun 2024 | 9.24 | 9.25 | 9.07 | 9.14 | 9.02 | 1,300 |
21 Jun 2024 | 9.05 | 9.25 | 9.05 | 9.06 | 8.94 | 915 |
20 Jun 2024 | 9.05 | 9.20 | 9.05 | 9.08 | 8.96 | 515 |
19 Jun 2024 | 9.00 | 9.15 | 9.00 | 9.06 | 8.94 | 350 |
18 Jun 2024 | 9.21 | 9.21 | 9.01 | 9.01 | 8.89 | 588 |
17 Jun 2024 | 9.27 | 9.27 | 9.01 | 9.01 | 8.89 | 40 |
14 Jun 2024 | 9.10 | 9.22 | 9.10 | 9.10 | 8.98 | 1,888 |
13 Jun 2024 | 9.00 | 9.16 | 9.00 | 9.14 | 9.02 | 2,433 |
12 Jun 2024 | 9.00 | 9.08 | 8.95 | 9.02 | 8.90 | 4,209 |
11 Jun 2024 | 8.90 | 8.91 | 8.90 | 8.91 | 8.79 | - |
10 Jun 2024 | 8.90 | 8.97 | 8.90 | 8.97 | 8.85 | 100 |
07 Jun 2024 | 8.90 | 8.90 | 8.87 | 8.87 | 8.76 | 825 |
06 Jun 2024 | 8.85 | 8.96 | 8.85 | 8.93 | 8.81 | - |
05 Jun 2024 | 9.05 | 9.05 | 8.83 | 8.92 | 8.81 | 375 |
04 Jun 2024 | 9.05 | 9.05 | 8.79 | 8.87 | 8.76 | 175 |
03 Jun 2024 | 8.85 | 8.95 | 8.67 | 8.85 | 8.73 | 3,610 |
31 May 2024 | 9.00 | 9.00 | 8.66 | 8.74 | 8.62 | 200 |
31 May 2024 | 0.12 Dividend | |||||
30 May 2024 | 8.67 | 8.92 | 8.67 | 8.76 | 8.53 | 420 |
29 May 2024 | 8.78 | 8.85 | 8.64 | 8.75 | 8.51 | 2,969 |
28 May 2024 | 8.90 | 8.95 | 8.79 | 8.79 | 8.55 | 3,592 |
27 May 2024 | 8.90 | 9.00 | 8.82 | 8.93 | 8.69 | 5,450 |
24 May 2024 | 8.76 | 8.94 | 8.76 | 8.83 | 8.59 | 2,822 |
23 May 2024 | 9.00 | 9.05 | 8.86 | 8.86 | 8.63 | 4,537 |
22 May 2024 | 9.00 | 9.23 | 9.00 | 9.01 | 8.77 | 2,099 |
21 May 2024 | 9.00 | 9.11 | 9.00 | 9.11 | 8.87 | 130 |
20 May 2024 | 9.00 | 9.17 | 9.00 | 9.03 | 8.78 | 600 |
17 May 2024 | 9.05 | 9.23 | 9.02 | 9.13 | 8.88 | 770 |
16 May 2024 | 9.00 | 9.10 | 9.00 | 9.00 | 8.76 | 1,000 |
15 May 2024 | 8.91 | 9.09 | 8.91 | 9.09 | 8.84 | 1,200 |
14 May 2024 | 8.90 | 9.05 | 8.90 | 8.95 | 8.71 | 467 |
13 May 2024 | 9.09 | 9.11 | 8.90 | 8.93 | 8.69 | 1,806 |
10 May 2024 | 8.87 | 9.10 | 8.87 | 8.91 | 8.67 | 194 |
09 May 2024 | 8.77 | 8.86 | 8.77 | 8.83 | 8.59 | - |
08 May 2024 | 8.76 | 8.93 | 8.76 | 8.81 | 8.57 | 330 |
07 May 2024 | 8.75 | 8.96 | 8.75 | 8.80 | 8.56 | 690 |
06 May 2024 | 8.65 | 8.81 | 8.65 | 8.80 | 8.56 | 250 |
03 May 2024 | 8.62 | 8.72 | 8.62 | 8.67 | 8.44 | 1,088 |
02 May 2024 | 8.52 | 8.79 | 8.52 | 8.61 | 8.38 | 11,490 |
30 Apr 2024 | 8.55 | 8.80 | 8.52 | 8.52 | 8.29 | 10,800 |
29 Apr 2024 | 8.75 | 8.75 | 8.54 | 8.57 | 8.34 | 1,550 |
29 Apr 2024 | 0.12 Dividend | |||||
26 Apr 2024 | 8.60 | 8.75 | 8.60 | 8.75 | 8.40 | 68 |
25 Apr 2024 | 8.65 | 8.84 | 8.56 | 8.57 | 8.23 | 80 |
24 Apr 2024 | 8.66 | 8.85 | 8.66 | 8.68 | 8.33 | 212 |
23 Apr 2024 | 8.60 | 8.74 | 8.47 | 8.69 | 8.35 | 400 |
22 Apr 2024 | 8.55 | 8.61 | 8.55 | 8.59 | 8.24 | - |
19 Apr 2024 | 8.41 | 8.56 | 8.41 | 8.51 | 8.17 | - |
18 Apr 2024 | 8.41 | 8.62 | 8.41 | 8.47 | 8.13 | 370 |
17 Apr 2024 | 8.37 | 8.59 | 8.37 | 8.42 | 8.08 | 1,030 |
16 Apr 2024 | 8.52 | 8.72 | 8.38 | 8.40 | 8.06 | 2 |
15 Apr 2024 | 8.71 | 8.90 | 8.50 | 8.52 | 8.18 | 676 |
12 Apr 2024 | 8.68 | 8.90 | 8.68 | 8.71 | 8.36 | 484 |
11 Apr 2024 | 8.70 | 8.85 | 8.60 | 8.69 | 8.34 | 1,904 |
10 Apr 2024 | 8.90 | 9.12 | 8.70 | 8.80 | 8.45 | 5,940 |
09 Apr 2024 | 8.84 | 8.95 | 8.84 | 8.95 | 8.59 | - |
08 Apr 2024 | 8.86 | 9.05 | 8.83 | 8.88 | 8.52 | 215 |
05 Apr 2024 | 8.85 | 9.05 | 8.85 | 8.85 | 8.50 | 5,340 |
04 Apr 2024 | 8.83 | 9.00 | 8.83 | 8.87 | 8.52 | 30 |
03 Apr 2024 | 9.11 | 9.23 | 8.85 | 8.88 | 8.53 | 2,846 |
02 Apr 2024 | 9.25 | 9.25 | 8.98 | 8.98 | 8.62 | 960 |
28 Mar 2024 | 8.97 | 9.22 | 8.97 | 9.11 | 8.75 | 23 |
27 Mar 2024 | 8.82 | 9.07 | 8.82 | 8.96 | 8.60 | 250 |
27 Mar 2024 | 0.12 Dividend | |||||
26 Mar 2024 | 8.99 | 9.03 | 8.94 | 8.94 | 8.47 | - |
25 Mar 2024 | 8.95 | 9.20 | 8.95 | 9.00 | 8.52 | 417 |
22 Mar 2024 | 8.98 | 9.22 | 8.98 | 9.01 | 8.53 | 362 |
21 Mar 2024 | 8.85 | 9.10 | 8.85 | 9.01 | 8.54 | 4,299 |
20 Mar 2024 | 8.76 | 8.99 | 8.76 | 8.99 | 8.52 | 589 |
19 Mar 2024 | 8.95 | 8.95 | 8.76 | 8.78 | 8.31 | 1,130 |
18 Mar 2024 | 9.04 | 9.04 | 8.76 | 8.76 | 8.29 | 710 |
15 Mar 2024 | 8.75 | 8.91 | 8.75 | 8.79 | 8.32 | 122 |
14 Mar 2024 | 8.95 | 8.95 | 8.77 | 8.77 | 8.31 | - |
13 Mar 2024 | 8.98 | 8.98 | 8.92 | 8.95 | 8.48 | - |
12 Mar 2024 | 8.87 | 9.11 | 8.87 | 8.92 | 8.45 | 3,604 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |