Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 300 |
25 Jul 2024 | 7.95 | 8.74 | 7.95 | 8.74 | 8.74 | 1,600 |
24 Jul 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
23 Jul 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 200 |
22 Jul 2024 | 8.95 | 9.55 | 8.59 | 9.55 | 9.55 | 700 |
19 Jul 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 300 |
18 Jul 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
17 Jul 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
16 Jul 2024 | 8.61 | 8.86 | 8.50 | 8.86 | 8.86 | 3,100 |
15 Jul 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 900 |
12 Jul 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 200 |
11 Jul 2024 | 9.33 | 9.33 | 7.78 | 7.78 | 7.78 | 900 |
10 Jul 2024 | 8.02 | 8.53 | 8.02 | 8.53 | 8.53 | 1,200 |
09 Jul 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1,800 |
08 Jul 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
05 Jul 2024 | 8.37 | 8.37 | 8.25 | 8.29 | 8.29 | 1,200 |
03 Jul 2024 | 8.10 | 8.45 | 8.10 | 8.45 | 8.45 | 6,100 |
02 Jul 2024 | 8.65 | 8.65 | 8.05 | 8.05 | 8.05 | 300 |
01 Jul 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 400 |
28 Jun 2024 | 8.55 | 8.55 | 7.86 | 7.86 | 7.86 | 1,600 |
27 Jun 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
26 Jun 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
25 Jun 2024 | 8.75 | 8.75 | 8.25 | 8.25 | 8.25 | 700 |
24 Jun 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1,900 |
21 Jun 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 200 |
20 Jun 2024 | 8.88 | 8.88 | 8.22 | 8.88 | 8.88 | 600 |
18 Jun 2024 | 9.19 | 9.19 | 8.80 | 8.80 | 8.80 | 1,800 |
17 Jun 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 300 |
14 Jun 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
13 Jun 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
12 Jun 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 100 |
11 Jun 2024 | 8.28 | 8.93 | 8.28 | 8.93 | 8.93 | 600 |
10 Jun 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 600 |
07 Jun 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
06 Jun 2024 | 9.79 | 9.79 | 9.18 | 9.33 | 9.33 | 52,300 |
05 Jun 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 600 |
04 Jun 2024 | 8.65 | 9.28 | 8.20 | 8.20 | 8.20 | 26,900 |
03 Jun 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
31 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
30 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 100 |
29 May 2024 | 9.40 | 9.62 | 9.40 | 9.62 | 9.62 | 46,600 |
28 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1,800 |
24 May 2024 | 9.42 | 9.42 | 9.20 | 9.20 | 9.20 | 45,700 |
23 May 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 15,300 |
22 May 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 500 |
21 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
20 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
17 May 2024 | 9.98 | 9.98 | 9.73 | 9.73 | 9.73 | 900 |
16 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1,000 |
15 May 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
14 May 2024 | 10.64 | 10.64 | 9.97 | 9.97 | 9.97 | 35,600 |
13 May 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 300 |
10 May 2024 | 10.51 | 10.51 | 9.79 | 9.79 | 9.79 | 400 |
09 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 900 |
08 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 700 |
07 May 2024 | 9.94 | 9.96 | 9.33 | 9.33 | 9.33 | 1,000 |
06 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 500 |
03 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
02 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 100 |
01 May 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 600 |
30 Apr 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 1,300 |
29 Apr 2024 | 10.11 | 10.11 | 9.82 | 9.82 | 9.82 | 2,000 |
26 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 100 |
25 Apr 2024 | 8.99 | 9.71 | 8.99 | 9.71 | 9.71 | 6,500 |
24 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
23 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1,600 |
22 Apr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 300 |
19 Apr 2024 | 9.04 | 9.30 | 9.04 | 9.30 | 9.30 | 800 |
18 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 200 |
17 Apr 2024 | 9.32 | 9.32 | 9.20 | 9.20 | 9.20 | 200 |
16 Apr 2024 | 9.09 | 9.36 | 9.09 | 9.30 | 9.30 | 3,100 |
15 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
12 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 600 |
11 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 400 |
10 Apr 2024 | 9.46 | 9.46 | 9.19 | 9.19 | 9.19 | 1,400 |
09 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9,700 |
08 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1,800 |
05 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 400 |
04 Apr 2024 | 9.43 | 9.48 | 9.43 | 9.48 | 9.48 | 600 |
03 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
02 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2,200 |
01 Apr 2024 | 9.51 | 9.80 | 9.51 | 9.72 | 9.72 | 1,000 |
28 Mar 2024 | 9.41 | 9.76 | 9.41 | 9.76 | 9.76 | 1,200 |
27 Mar 2024 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | 600 |
26 Mar 2024 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | 1,000 |
25 Mar 2024 | 9.61 | 9.61 | 9.40 | 9.40 | 9.40 | 5,300 |
22 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
21 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 500 |
20 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 700 |
19 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
18 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 300 |
15 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,500 |
14 Mar 2024 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 800 |
13 Mar 2024 | 9.85 | 9.91 | 9.85 | 9.91 | 9.91 | 500 |
12 Mar 2024 | 9.81 | 9.81 | 9.69 | 9.69 | 9.69 | 2,700 |
11 Mar 2024 | 9.48 | 9.72 | 9.48 | 9.72 | 9.72 | 1,700 |
08 Mar 2024 | 9.43 | 9.43 | 9.20 | 9.20 | 9.20 | 900 |
07 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 800 |
06 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
05 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |