Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 8.83 | 8.89 | 8.83 | 8.89 | 8.89 | 900 |
25 Jul 2024 | 8.79 | 8.85 | 8.79 | 8.85 | 8.85 | 2,900 |
24 Jul 2024 | 8.81 | 8.82 | 8.76 | 8.76 | 8.76 | 7,000 |
23 Jul 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
22 Jul 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1,000 |
19 Jul 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
18 Jul 2024 | 8.78 | 8.78 | 8.76 | 8.76 | 8.76 | 800 |
17 Jul 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 5,600 |
16 Jul 2024 | 8.62 | 8.62 | 8.61 | 8.61 | 8.61 | 500 |
15 Jul 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 400 |
12 Jul 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
11 Jul 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 600 |
10 Jul 2024 | 8.44 | 8.46 | 8.44 | 8.44 | 8.44 | 14,200 |
09 Jul 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
08 Jul 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
05 Jul 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
03 Jul 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 600 |
02 Jul 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
01 Jul 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
28 Jun 2024 | 8.05 | 8.05 | 8.04 | 8.04 | 8.04 | 3,400 |
27 Jun 2024 | 8.07 | 8.07 | 8.04 | 8.04 | 8.04 | 400 |
26 Jun 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1,700 |
25 Jun 2024 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | 300 |
24 Jun 2024 | 8.09 | 8.09 | 8.02 | 8.02 | 8.02 | 4,200 |
21 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
20 Jun 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 6,900 |
18 Jun 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
17 Jun 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 200 |
14 Jun 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 200 |
13 Jun 2024 | 8.42 | 8.42 | 8.35 | 8.35 | 8.35 | 3,500 |
12 Jun 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 100 |
11 Jun 2024 | 8.38 | 8.38 | 8.33 | 8.37 | 8.37 | 3,300 |
10 Jun 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
07 Jun 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 400 |
06 Jun 2024 | 8.48 | 8.52 | 8.44 | 8.50 | 8.50 | 73,600 |
05 Jun 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 400 |
04 Jun 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
03 Jun 2024 | 8.53 | 8.53 | 8.47 | 8.47 | 8.47 | 1,600 |
31 May 2024 | 8.53 | 8.53 | 8.40 | 8.40 | 8.40 | 25,300 |
30 May 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 900 |
29 May 2024 | 8.54 | 8.63 | 8.46 | 8.63 | 8.63 | 4,100 |
28 May 2024 | 8.29 | 8.29 | 8.05 | 8.05 | 8.05 | 1,600 |
24 May 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 200 |
23 May 2024 | 7.95 | 7.95 | 7.91 | 7.95 | 7.95 | 500 |
22 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 200 |
21 May 2024 | 8.14 | 8.15 | 8.14 | 8.14 | 8.14 | 500 |
20 May 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 6,500 |
17 May 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 800 |
16 May 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1,200 |
15 May 2024 | 8.15 | 8.21 | 7.92 | 8.05 | 8.05 | 5,800 |
14 May 2024 | 6.83 | 6.83 | 6.64 | 6.64 | 6.64 | 700 |
13 May 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 100 |
10 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 600 |
09 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
08 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
07 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
06 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
03 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
02 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
01 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
30 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 200 |
29 Apr 2024 | 6.73 | 6.80 | 6.73 | 6.80 | 6.80 | 700 |
26 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 300 |
25 Apr 2024 | 6.80 | 6.81 | 6.80 | 6.81 | 6.81 | 500 |
24 Apr 2024 | 6.98 | 6.98 | 6.91 | 6.94 | 6.94 | 900 |
23 Apr 2024 | 6.94 | 7.01 | 6.94 | 7.01 | 7.01 | 400 |
22 Apr 2024 | 6.76 | 6.81 | 6.76 | 6.81 | 6.81 | 1,700 |
19 Apr 2024 | 6.69 | 6.69 | 6.68 | 6.68 | 6.68 | 1,400 |
18 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 400 |
17 Apr 2024 | 6.27 | 6.99 | 6.27 | 6.89 | 6.89 | 8,000 |
16 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
15 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1,700 |
12 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100 |
11 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 400 |
10 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
09 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
08 Apr 2024 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | 2,300 |
05 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
04 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
03 Apr 2024 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | 500 |
02 Apr 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
01 Apr 2024 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | 1,700 |
28 Mar 2024 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 500 |
27 Mar 2024 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | 2,100 |
26 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 200 |
25 Mar 2024 | 5.62 | 5.67 | 5.62 | 5.67 | 5.67 | 200 |
22 Mar 2024 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | 900 |
21 Mar 2024 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | 800 |
20 Mar 2024 | 5.41 | 5.41 | 5.38 | 5.39 | 5.39 | 1,900 |
19 Mar 2024 | 5.46 | 5.47 | 5.38 | 5.43 | 5.43 | 4,100 |
18 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 100 |
15 Mar 2024 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 300 |
14 Mar 2024 | 5.57 | 5.57 | 5.53 | 5.53 | 5.53 | 1,900 |
13 Mar 2024 | 5.78 | 5.81 | 5.68 | 5.68 | 5.68 | 400 |
12 Mar 2024 | 5.79 | 5.79 | 5.72 | 5.74 | 5.74 | 500 |
11 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
08 Mar 2024 | 6.13 | 6.17 | 6.13 | 6.17 | 6.17 | 4,300 |
07 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
06 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
05 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |