Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 8.12 | 8.24 | 8.10 | 8.24 | 8.24 | 13,500 |
25 Jul 2024 | 8.12 | 8.40 | 8.12 | 8.36 | 8.36 | 1,600 |
24 Jul 2024 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | 200 |
23 Jul 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
22 Jul 2024 | 8.12 | 8.41 | 8.12 | 8.41 | 8.41 | 200 |
19 Jul 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 300 |
18 Jul 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 300 |
17 Jul 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 400 |
16 Jul 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 100 |
15 Jul 2024 | 8.21 | 8.21 | 8.20 | 8.20 | 8.20 | 5,100 |
12 Jul 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,300 |
11 Jul 2024 | 8.32 | 8.37 | 8.32 | 8.37 | 8.37 | 1,800 |
10 Jul 2024 | 8.32 | 8.37 | 8.32 | 8.33 | 8.33 | 1,200 |
09 Jul 2024 | 8.48 | 8.48 | 8.44 | 8.44 | 8.44 | 200 |
08 Jul 2024 | 8.32 | 8.32 | 8.30 | 8.32 | 8.32 | 5,500 |
05 Jul 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
03 Jul 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
02 Jul 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
01 Jul 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
28 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
27 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
26 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
25 Jun 2024 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 200 |
24 Jun 2024 | 8.21 | 8.50 | 8.21 | 8.50 | 8.50 | 300 |
21 Jun 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 400 |
20 Jun 2024 | 8.21 | 8.54 | 8.21 | 8.54 | 8.54 | 200 |
18 Jun 2024 | 8.22 | 8.47 | 8.22 | 8.47 | 8.47 | 400 |
17 Jun 2024 | 8.21 | 8.50 | 8.21 | 8.50 | 8.50 | 300 |
14 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
13 Jun 2024 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 900 |
12 Jun 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
11 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
10 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
07 Jun 2024 | 8.50 | 8.50 | 8.07 | 8.50 | 8.50 | 1,400 |
06 Jun 2024 | 8.28 | 8.69 | 8.02 | 8.69 | 8.69 | 3,200 |
05 Jun 2024 | 8.64 | 8.71 | 8.64 | 8.71 | 8.71 | 300 |
04 Jun 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 300 |
03 Jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2,500 |
31 May 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 100 |
30 May 2024 | 8.20 | 8.70 | 8.20 | 8.70 | 8.70 | 500 |
29 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
28 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
24 May 2024 | 8.67 | 8.98 | 7.37 | 8.91 | 8.91 | 7,400 |
23 May 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
22 May 2024 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 200 |
21 May 2024 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 800 |
20 May 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 200 |
17 May 2024 | 8.89 | 8.99 | 8.89 | 8.99 | 8.99 | 400 |
16 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
15 May 2024 | 8.99 | 9.03 | 8.59 | 9.03 | 9.03 | 4,700 |
14 May 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 200 |
13 May 2024 | 9.16 | 9.16 | 8.80 | 8.80 | 8.80 | 2,000 |
10 May 2024 | 8.94 | 9.00 | 8.93 | 9.00 | 9.00 | 3,400 |
09 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 200 |
08 May 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 400 |
07 May 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
06 May 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
03 May 2024 | 8.93 | 9.13 | 8.93 | 9.13 | 9.13 | 900 |
02 May 2024 | 8.94 | 8.94 | 8.51 | 8.62 | 8.62 | 5,100 |
01 May 2024 | 9.00 | 9.09 | 9.00 | 9.09 | 9.09 | 200 |
30 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
29 Apr 2024 | 9.00 | 9.07 | 8.94 | 8.94 | 8.94 | 800 |
26 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
25 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 200 |
24 Apr 2024 | 8.97 | 9.06 | 8.97 | 9.06 | 9.06 | 200 |
23 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 100 |
22 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 100 |
19 Apr 2024 | 8.99 | 9.05 | 8.99 | 9.05 | 9.05 | 2,500 |
18 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
17 Apr 2024 | 9.20 | 9.24 | 9.15 | 9.15 | 9.15 | 2,200 |
16 Apr 2024 | 8.92 | 9.20 | 8.92 | 9.20 | 9.20 | 700 |
15 Apr 2024 | 8.91 | 8.92 | 8.91 | 8.91 | 8.91 | 3,400 |
12 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 100 |
11 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 200 |
10 Apr 2024 | 8.99 | 9.00 | 8.94 | 9.00 | 9.00 | 3,000 |
09 Apr 2024 | 8.99 | 8.99 | 8.90 | 8.90 | 8.90 | 1,300 |
08 Apr 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | 400 |
05 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 300 |
04 Apr 2024 | 9.01 | 9.01 | 8.95 | 9.00 | 9.00 | 2,800 |
03 Apr 2024 | 9.01 | 9.10 | 9.01 | 9.10 | 9.10 | 600 |
02 Apr 2024 | 9.10 | 9.18 | 9.09 | 9.18 | 9.18 | 1,300 |
01 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
28 Mar 2024 | 8.99 | 9.22 | 8.99 | 9.22 | 9.22 | 1,400 |
27 Mar 2024 | 9.12 | 9.12 | 9.11 | 9.12 | 9.12 | 3,600 |
26 Mar 2024 | 9.17 | 9.17 | 9.12 | 9.12 | 9.12 | 1,100 |
25 Mar 2024 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | 9,100 |
22 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 900 |
21 Mar 2024 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | 8,000 |
20 Mar 2024 | 8.95 | 9.27 | 8.95 | 9.27 | 9.27 | 5,400 |
19 Mar 2024 | 8.74 | 9.17 | 8.74 | 9.17 | 9.17 | 6,400 |
18 Mar 2024 | 9.21 | 9.25 | 9.21 | 9.21 | 9.21 | 6,800 |
15 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 900 |
14 Mar 2024 | 9.58 | 9.58 | 9.21 | 9.21 | 9.21 | 1,200 |
13 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 900 |
12 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 5,700 |
11 Mar 2024 | 9.40 | 9.40 | 9.37 | 9.37 | 9.37 | 2,000 |
08 Mar 2024 | 9.40 | 9.41 | 9.40 | 9.41 | 9.41 | 300 |
07 Mar 2024 | 9.34 | 9.35 | 9.34 | 9.35 | 9.35 | 2,400 |
06 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
05 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |