Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
25 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
24 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5,000 |
23 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 800 |
22 Jul 2024 | 9.34 | 9.34 | 9.09 | 9.09 | 9.09 | 400 |
19 Jul 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
18 Jul 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 700 |
17 Jul 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 3,500 |
16 Jul 2024 | 9.09 | 9.39 | 8.75 | 8.75 | 8.75 | 800 |
15 Jul 2024 | 9.35 | 9.36 | 9.35 | 9.36 | 9.36 | 1,400 |
12 Jul 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
11 Jul 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2,800 |
10 Jul 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 700 |
09 Jul 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
08 Jul 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 3,600 |
05 Jul 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
03 Jul 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
02 Jul 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 500 |
01 Jul 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
28 Jun 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
27 Jun 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 600 |
26 Jun 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
25 Jun 2024 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 7,100 |
24 Jun 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1,600 |
21 Jun 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
20 Jun 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 300 |
18 Jun 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 600 |
17 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
14 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 600 |
13 Jun 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3,100 |
12 Jun 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
11 Jun 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
10 Jun 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
07 Jun 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 100 |
06 Jun 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
05 Jun 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
04 Jun 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 900 |
03 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
31 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11,000 |
30 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
29 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,300 |
28 May 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
24 May 2024 | 10.00 | 10.00 | 9.63 | 9.63 | 9.63 | 1,400 |
23 May 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 100 |
22 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
21 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
20 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
17 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
16 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
15 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 3,000 |
14 May 2024 | 9.97 | 9.98 | 9.72 | 9.72 | 9.72 | 400 |
13 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
10 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 700 |
09 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
08 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
07 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2,800 |
06 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
03 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
02 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4,600 |
01 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1,000 |
30 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
29 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
26 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
25 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 400 |
24 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 10,800 |
23 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
22 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
19 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 11,100 |
18 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 2,300 |
17 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
16 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
15 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 200 |
12 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
11 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1,400 |
10 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 100 |
09 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
08 Apr 2024 | 9.02 | 9.35 | 9.02 | 9.35 | 9.35 | 2,000 |
05 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
04 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4,700 |
03 Apr 2024 | 8.95 | 9.02 | 8.95 | 9.02 | 9.02 | 3,300 |
02 Apr 2024 | 9.55 | 9.55 | 9.31 | 9.31 | 9.31 | 400 |
01 Apr 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | 200 |
28 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 8,400 |
28 Mar 2024 | 0.142 Dividend | |||||
27 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.11 | - |
26 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.11 | 6,200 |
25 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.11 | - |
22 Mar 2024 | 9.62 | 9.62 | 9.25 | 9.25 | 9.11 | 5,000 |
21 Mar 2024 | 9.66 | 9.67 | 9.66 | 9.67 | 9.52 | 1,000 |
20 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.59 | 3,900 |
19 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | 2,600 |
18 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
15 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
14 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
13 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
12 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | 7,300 |
11 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.71 | - |
08 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.71 | 22,400 |
07 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.71 | 400 |
06 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.57 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |