Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 600 |
25 Jul 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
24 Jul 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
23 Jul 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
22 Jul 2024 | 8.26 | 8.43 | 8.26 | 8.43 | 8.43 | 400 |
19 Jul 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 300 |
18 Jul 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
17 Jul 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
16 Jul 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 200 |
15 Jul 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 600 |
12 Jul 2024 | 8.21 | 8.56 | 8.21 | 8.56 | 8.56 | 800 |
11 Jul 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
10 Jul 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
09 Jul 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
08 Jul 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
05 Jul 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
03 Jul 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
02 Jul 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 6,000 |
01 Jul 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 600 |
28 Jun 2024 | 8.01 | 8.06 | 8.01 | 8.06 | 8.06 | 1,100 |
27 Jun 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 2,000 |
26 Jun 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,100 |
25 Jun 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 600 |
24 Jun 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 2,600 |
21 Jun 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
20 Jun 2024 | 8.10 | 8.10 | 7.91 | 8.09 | 8.09 | 600 |
18 Jun 2024 | 7.78 | 7.78 | 7.76 | 7.76 | 7.76 | 800 |
17 Jun 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 900 |
14 Jun 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 200 |
14 Jun 2024 | 0.154 Dividend | |||||
13 Jun 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.98 | 900 |
12 Jun 2024 | 8.40 | 8.40 | 8.22 | 8.22 | 8.06 | 600 |
11 Jun 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.09 | 1,100 |
10 Jun 2024 | 8.08 | 8.40 | 8.08 | 8.40 | 8.24 | 1,100 |
07 Jun 2024 | 8.40 | 8.67 | 8.40 | 8.67 | 8.51 | 600 |
06 Jun 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.51 | - |
05 Jun 2024 | 8.40 | 8.67 | 8.40 | 8.67 | 8.51 | 1,000 |
04 Jun 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - |
03 Jun 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | 200 |
31 May 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.55 | - |
30 May 2024 | 8.25 | 8.72 | 8.25 | 8.72 | 8.55 | 400 |
29 May 2024 | 7.98 | 7.98 | 7.97 | 7.97 | 7.82 | 7,800 |
28 May 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 7.98 | 800 |
24 May 2024 | 8.12 | 8.44 | 8.10 | 8.10 | 7.95 | 4,900 |
23 May 2024 | 8.14 | 8.14 | 8.02 | 8.02 | 7.87 | 2,500 |
22 May 2024 | 8.25 | 8.56 | 8.23 | 8.23 | 8.07 | 1,400 |
21 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | 600 |
20 May 2024 | 8.69 | 8.69 | 8.40 | 8.40 | 8.24 | 2,200 |
17 May 2024 | 8.58 | 8.97 | 8.58 | 8.97 | 8.80 | 500 |
16 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.32 | - |
15 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.32 | 400 |
14 May 2024 | 8.46 | 8.95 | 8.46 | 8.95 | 8.78 | 200 |
13 May 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.03 | 200 |
10 May 2024 | 8.26 | 8.45 | 8.26 | 8.45 | 8.29 | 400 |
09 May 2024 | 8.44 | 8.95 | 8.44 | 8.95 | 8.78 | 500 |
08 May 2024 | 8.42 | 8.42 | 8.37 | 8.37 | 8.21 | 900 |
07 May 2024 | 8.79 | 8.79 | 8.50 | 8.50 | 8.34 | 2,300 |
06 May 2024 | 8.70 | 8.70 | 8.25 | 8.25 | 8.09 | 4,000 |
03 May 2024 | 7.75 | 8.73 | 7.75 | 8.73 | 8.56 | 40,900 |
02 May 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.11 | - |
01 May 2024 | 8.68 | 8.68 | 8.27 | 8.27 | 8.11 | 7,300 |
30 Apr 2024 | 7.62 | 8.13 | 7.62 | 8.13 | 7.98 | 1,600 |
29 Apr 2024 | 7.75 | 7.75 | 7.72 | 7.72 | 7.57 | 2,200 |
26 Apr 2024 | 8.28 | 8.32 | 8.17 | 8.32 | 8.16 | 79,700 |
25 Apr 2024 | 7.30 | 8.27 | 7.30 | 8.27 | 8.11 | 3,700 |
24 Apr 2024 | 7.30 | 7.99 | 7.30 | 7.99 | 7.84 | 1,800 |
23 Apr 2024 | 7.27 | 7.30 | 7.27 | 7.30 | 7.16 | 700 |
22 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | - |
19 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | 1,700 |
18 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.63 | - |
17 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.63 | - |
16 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.63 | - |
15 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.63 | - |
12 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.63 | - |
11 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.63 | - |
10 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.63 | - |
09 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.63 | - |
08 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.63 | - |
05 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.63 | - |
04 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.63 | 400 |
03 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | - |
02 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | - |
01 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | - |
28 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | - |
27 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | - |
26 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | - |
25 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | - |
22 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | - |
21 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | - |
20 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | - |
19 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | - |
18 Mar 2024 | 8.07 | 8.70 | 8.07 | 8.70 | 8.54 | 1,600 |
15 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.20 | - |
14 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.20 | - |
13 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.20 | 200 |
12 Mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.62 | - |
11 Mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.62 | 400 |
08 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.71 | - |
07 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.71 | 200 |
06 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |