Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 19 |
25 Jul 2024 | 7.04 | 7.16 | 7.02 | 6.86 | 6.86 | 173 |
24 Jul 2024 | 7.03 | 7.03 | 6.51 | 6.99 | 6.99 | 3 |
23 Jul 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
22 Jul 2024 | 5.70 | 5.70 | 5.57 | 6.01 | 6.01 | 13 |
19 Jul 2024 | 6.43 | 6.43 | 6.41 | 6.63 | 6.63 | 176 |
18 Jul 2024 | 5.71 | 5.95 | 5.71 | 5.94 | 5.94 | 53 |
17 Jul 2024 | 5.27 | 5.95 | 5.24 | 5.90 | 5.90 | 816 |
16 Jul 2024 | 6.09 | 6.16 | 5.58 | 5.81 | 5.81 | 118 |
15 Jul 2024 | 5.85 | 6.34 | 5.71 | 6.28 | 6.28 | 1,480 |
12 Jul 2024 | 6.08 | 6.08 | 5.30 | 5.69 | 5.69 | 720 |
11 Jul 2024 | 6.05 | 6.05 | 5.61 | 5.87 | 5.87 | 1,053 |
10 Jul 2024 | 6.48 | 6.48 | 6.03 | 5.97 | 5.97 | 60 |
09 Jul 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
08 Jul 2024 | 6.37 | 7.08 | 6.37 | 6.84 | 6.84 | 656 |
05 Jul 2024 | 5.69 | 7.09 | 5.67 | 6.56 | 6.56 | 408 |
04 Jul 2024 | 5.78 | 6.04 | 5.30 | 5.73 | 5.73 | 106 |
03 Jul 2024 | 7.00 | 7.00 | 5.12 | 5.31 | 5.31 | 338 |
02 Jul 2024 | 7.89 | 8.07 | 7.48 | 7.52 | 7.52 | 88 |
01 Jul 2024 | 8.03 | 9.64 | 7.55 | 8.09 | 8.09 | 4,779 |
28 Jun 2024 | 9.27 | 9.27 | 9.27 | 9.13 | 9.13 | 4 |
27 Jun 2024 | 7.89 | 8.37 | 7.89 | 8.26 | 8.26 | 40 |
26 Jun 2024 | 8.20 | 8.20 | 7.45 | 7.36 | 7.36 | 34 |
25 Jun 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
24 Jun 2024 | 9.26 | 9.26 | 7.86 | 8.41 | 8.41 | 35 |
21 Jun 2024 | 9.72 | 9.72 | 9.42 | 9.51 | 9.51 | 18 |
20 Jun 2024 | 9.07 | 9.20 | 8.83 | 9.45 | 9.45 | 37 |
19 Jun 2024 | 7.98 | 7.98 | 7.85 | 8.30 | 8.30 | 15 |
18 Jun 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
17 Jun 2024 | 8.77 | 9.28 | 8.77 | 9.02 | 9.02 | 1,470 |
14 Jun 2024 | 8.50 | 9.13 | 8.50 | 9.22 | 9.22 | 42 |
13 Jun 2024 | 8.14 | 8.25 | 7.86 | 8.35 | 8.35 | 184 |
12 Jun 2024 | 9.43 | 9.43 | 9.01 | 8.20 | 8.20 | 2,394 |
11 Jun 2024 | 7.49 | 8.55 | 7.49 | 8.49 | 8.49 | 49 |
10 Jun 2024 | 7.00 | 7.48 | 6.96 | 7.04 | 7.04 | 322 |
07 Jun 2024 | 6.63 | 6.74 | 6.49 | 6.62 | 6.62 | 2,267 |
06 Jun 2024 | 5.16 | 6.64 | 5.16 | 6.44 | 6.44 | 24,963 |
05 Jun 2024 | 5.43 | 5.54 | 5.43 | 5.54 | 5.54 | 133 |
04 Jun 2024 | 5.37 | 5.37 | 5.37 | 5.35 | 5.35 | 2 |
03 Jun 2024 | 5.36 | 5.36 | 4.41 | 5.17 | 5.17 | 15,923 |
31 May 2024 | 5.42 | 5.42 | 4.89 | 5.13 | 5.13 | 242 |
30 May 2024 | 7.14 | 7.14 | 6.88 | 5.91 | 5.91 | 3 |
29 May 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
28 May 2024 | 6.85 | 6.85 | 6.63 | 6.72 | 6.72 | 18 |
24 May 2024 | 7.64 | 8.16 | 7.49 | 7.52 | 7.52 | 151 |
23 May 2024 | 6.39 | 7.88 | 6.33 | 7.57 | 7.57 | 251 |
22 May 2024 | 5.88 | 5.88 | 5.88 | 5.97 | 5.97 | 41 |
21 May 2024 | 5.96 | 6.81 | 5.61 | 6.28 | 6.28 | 218 |
20 May 2024 | 5.72 | 6.30 | 5.56 | 6.38 | 6.38 | 4,532 |
17 May 2024 | 5.75 | 6.61 | 5.68 | 5.67 | 5.67 | 1,815 |
16 May 2024 | 5.71 | 5.71 | 5.71 | 5.96 | 5.96 | 656 |
15 May 2024 | 4.52 | 4.52 | 4.52 | 5.84 | 5.84 | 3,432 |
14 May 2024 | 5.89 | 6.44 | 5.89 | 4.96 | 4.96 | 1,245 |
13 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
10 May 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
09 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
08 May 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
07 May 2024 | 8.14 | 8.14 | 6.39 | 5.87 | 5.87 | 2,553 |
03 May 2024 | 6.09 | 6.09 | 5.96 | 6.24 | 6.24 | 643 |
02 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
01 May 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
30 Apr 2024 | 10.47 | 17.92 | 10.47 | 11.54 | 11.54 | 850 |
29 Apr 2024 | 11.22 | 11.22 | 11.22 | 12.67 | 12.67 | 63 |
26 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
25 Apr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
24 Apr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
23 Apr 2024 | 22.79 | 22.79 | 17.04 | 18.35 | 18.35 | 477 |
22 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
19 Apr 2024 | 20.99 | 20.99 | 20.63 | 21.81 | 21.81 | 614 |
18 Apr 2024 | 20.43 | 20.43 | 20.43 | 18.87 | 18.87 | 60 |
17 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
16 Apr 2024 | 16.06 | 16.06 | 15.90 | 22.77 | 22.77 | 184 |
15 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
12 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
11 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
10 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
09 Apr 2024 | 15.30 | 15.30 | 15.13 | 13.52 | 13.52 | 199 |
08 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
05 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
04 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
03 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.49 | 15.49 | 553 |
02 Apr 2024 | 12.30 | 13.45 | 12.30 | 14.84 | 14.84 | 1,659 |
28 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
27 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
26 Mar 2024 | 10.55 | 10.87 | 10.55 | 12.32 | 12.32 | 631 |
25 Mar 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
22 Mar 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
21 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
20 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.74 | 10.74 | 125 |
19 Mar 2024 | 7.09 | 7.09 | 6.87 | 9.92 | 9.92 | 217 |
18 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
15 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
14 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
13 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
12 Mar 2024 | 9.18 | 9.38 | 9.18 | 6.16 | 6.16 | 260 |
11 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
08 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
07 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
06 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
05 Mar 2024 | 10.91 | 10.91 | 8.94 | 9.74 | 9.74 | 2,273 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |