Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 8.35 | 8.38 | 8.30 | 8.30 | 8.30 | 500 |
25 Jun 2024 | 8.34 | 8.39 | 8.30 | 8.30 | 8.30 | 1,100 |
24 Jun 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 900 |
21 Jun 2024 | 8.40 | 8.67 | 8.40 | 8.67 | 8.67 | 700 |
20 Jun 2024 | 8.68 | 8.68 | 8.42 | 8.43 | 8.43 | 1,900 |
18 Jun 2024 | 8.67 | 8.86 | 8.67 | 8.86 | 8.86 | 16,900 |
17 Jun 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 200 |
14 Jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 11,000 |
13 Jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 300 |
12 Jun 2024 | 8.89 | 8.89 | 8.80 | 8.80 | 8.80 | 300 |
11 Jun 2024 | 8.88 | 8.91 | 8.88 | 8.91 | 8.91 | 2,700 |
10 Jun 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 100 |
07 Jun 2024 | 8.65 | 8.65 | 8.62 | 8.62 | 8.62 | 400 |
06 Jun 2024 | 8.80 | 8.80 | 8.66 | 8.66 | 8.66 | 1,500 |
05 Jun 2024 | 8.61 | 8.88 | 8.61 | 8.80 | 8.80 | 3,200 |
04 Jun 2024 | 8.60 | 8.60 | 8.35 | 8.45 | 8.45 | 10,200 |
03 Jun 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 300 |
31 May 2024 | 8.77 | 8.77 | 8.60 | 8.60 | 8.60 | 500 |
30 May 2024 | 8.55 | 9.20 | 8.51 | 9.20 | 9.20 | 2,000 |
29 May 2024 | 8.93 | 8.93 | 8.51 | 8.51 | 8.51 | 4,200 |
28 May 2024 | 9.30 | 9.30 | 9.21 | 9.25 | 9.25 | 700 |
24 May 2024 | 8.93 | 9.21 | 8.93 | 9.21 | 9.21 | 11,600 |
23 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
22 May 2024 | 9.14 | 9.14 | 9.05 | 9.05 | 9.05 | 400 |
21 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
20 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
17 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
16 May 2024 | 9.25 | 9.25 | 9.22 | 9.22 | 9.22 | 1,200 |
15 May 2024 | 8.90 | 9.15 | 8.90 | 9.02 | 9.02 | 21,400 |
14 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
13 May 2024 | 8.75 | 8.90 | 8.50 | 8.50 | 8.50 | 16,200 |
10 May 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 9,600 |
09 May 2024 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | 2,700 |
08 May 2024 | 8.70 | 8.79 | 8.64 | 8.64 | 8.64 | 13,200 |
07 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
06 May 2024 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | 3,000 |
03 May 2024 | 8.35 | 8.50 | 8.30 | 8.35 | 8.35 | 1,000 |
02 May 2024 | 8.19 | 8.30 | 8.19 | 8.30 | 8.30 | 3,400 |
01 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 400 |
30 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,500 |
29 Apr 2024 | 8.24 | 8.25 | 8.07 | 8.07 | 8.07 | 6,000 |
26 Apr 2024 | 8.23 | 8.23 | 8.04 | 8.04 | 8.04 | 3,500 |
25 Apr 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 400 |
24 Apr 2024 | 8.00 | 8.09 | 8.00 | 8.03 | 8.03 | 4,800 |
23 Apr 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 1,400 |
22 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
19 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3,900 |
18 Apr 2024 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 1,400 |
17 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
16 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
15 Apr 2024 | 7.65 | 7.75 | 7.05 | 7.75 | 7.75 | 1,900 |
12 Apr 2024 | 7.60 | 7.78 | 7.60 | 7.78 | 7.78 | 2,200 |
11 Apr 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1,700 |
10 Apr 2024 | 8.24 | 8.24 | 7.99 | 7.99 | 7.99 | 600 |
09 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
08 Apr 2024 | 7.82 | 7.82 | 7.55 | 7.55 | 7.55 | 5,300 |
05 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
04 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 100 |
03 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 500 |
02 Apr 2024 | 7.84 | 7.84 | 7.71 | 7.71 | 7.71 | 1,400 |
01 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2,000 |
28 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
27 Mar 2024 | 7.99 | 8.05 | 7.75 | 8.05 | 8.05 | 3,800 |
26 Mar 2024 | 8.05 | 8.14 | 8.05 | 8.14 | 8.14 | 6,800 |
25 Mar 2024 | 7.97 | 8.10 | 7.97 | 8.10 | 8.10 | 800 |
22 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 500 |
21 Mar 2024 | 8.02 | 8.05 | 8.02 | 8.05 | 8.05 | 600 |
20 Mar 2024 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 7,000 |
19 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,500 |
18 Mar 2024 | 7.71 | 7.80 | 7.65 | 7.65 | 7.65 | 2,400 |
15 Mar 2024 | 7.75 | 7.86 | 7.70 | 7.70 | 7.70 | 13,700 |
14 Mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 300 |
13 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 8,000 |
12 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
11 Mar 2024 | 7.71 | 7.77 | 7.58 | 7.76 | 7.76 | 2,500 |
08 Mar 2024 | 7.78 | 7.81 | 7.74 | 7.81 | 7.81 | 3,200 |
07 Mar 2024 | 7.94 | 7.94 | 7.48 | 7.66 | 7.66 | 38,200 |
06 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 12,400 |
05 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
04 Mar 2024 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 15,200 |
01 Mar 2024 | 7.80 | 7.83 | 7.80 | 7.82 | 7.82 | 3,200 |
29 Feb 2024 | 7.69 | 7.83 | 7.69 | 7.80 | 7.80 | 1,800 |
28 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
27 Feb 2024 | 7.64 | 7.72 | 7.64 | 7.72 | 7.72 | 700 |
26 Feb 2024 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | 19,300 |
23 Feb 2024 | 7.69 | 7.91 | 7.69 | 7.85 | 7.85 | 5,200 |
22 Feb 2024 | 7.70 | 7.72 | 7.60 | 7.60 | 7.60 | 11,200 |
21 Feb 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | 3,600 |
20 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,500 |
16 Feb 2024 | 7.69 | 7.70 | 7.65 | 7.70 | 7.70 | 10,400 |
15 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
14 Feb 2024 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 400 |
13 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
12 Feb 2024 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | 1,200 |
09 Feb 2024 | 7.75 | 7.80 | 7.68 | 7.68 | 7.68 | 27,400 |
08 Feb 2024 | 7.65 | 7.66 | 7.58 | 7.58 | 7.58 | 700 |
07 Feb 2024 | 7.75 | 7.75 | 7.57 | 7.57 | 7.57 | 5,900 |
06 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 300 |
05 Feb 2024 | 7.62 | 7.65 | 7.56 | 7.56 | 7.56 | 32,200 |
02 Feb 2024 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 11,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |