Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 7.14 | 7.16 | 7.14 | 7.14 | 7.14 | 1,769 |
01 Jul 2024 | 7.21 | 7.25 | 7.17 | 7.17 | 7.17 | 111,758 |
28 Jun 2024 | 7.21 | 7.23 | 7.18 | 7.20 | 7.20 | 30,889 |
27 Jun 2024 | 7.17 | 7.20 | 7.16 | 7.16 | 7.16 | 27,608 |
26 Jun 2024 | 7.21 | 7.22 | 7.15 | 7.15 | 7.15 | 1,373,328 |
25 Jun 2024 | 7.27 | 7.28 | 7.21 | 7.21 | 7.21 | 116,792 |
24 Jun 2024 | 7.18 | 7.28 | 7.18 | 7.25 | 7.25 | 159,857 |
21 Jun 2024 | 7.16 | 7.18 | 7.15 | 7.17 | 7.17 | 30,671 |
20 Jun 2024 | 7.16 | 7.16 | 7.14 | 7.16 | 7.16 | 30,338 |
19 Jun 2024 | 7.16 | 7.17 | 7.13 | 7.14 | 7.14 | 541 |
18 Jun 2024 | 7.12 | 7.14 | 7.10 | 7.14 | 7.14 | 9,194 |
17 Jun 2024 | 7.11 | 7.13 | 7.05 | 7.07 | 7.07 | 6,034 |
14 Jun 2024 | 7.14 | 7.14 | 7.03 | 7.08 | 7.08 | 17,534 |
13 Jun 2024 | 7.18 | 7.21 | 7.13 | 7.13 | 7.13 | 36,585 |
12 Jun 2024 | 7.14 | 7.26 | 7.13 | 7.27 | 7.27 | 51,065 |
11 Jun 2024 | 7.22 | 7.22 | 7.12 | 7.12 | 7.12 | 2,862 |
10 Jun 2024 | 7.18 | 7.18 | 7.14 | 7.17 | 7.17 | 18,746 |
07 Jun 2024 | 7.26 | 7.28 | 7.18 | 7.21 | 7.21 | 1,423 |
06 Jun 2024 | 7.25 | 7.27 | 7.24 | 7.26 | 7.26 | 18,727 |
05 Jun 2024 | 7.23 | 7.24 | 7.20 | 7.24 | 7.24 | 2,396 |
04 Jun 2024 | 7.26 | 7.26 | 7.20 | 7.20 | 7.20 | 11,985 |
03 Jun 2024 | 7.25 | 7.28 | 7.24 | 7.26 | 7.26 | 19,227 |
31 May 2024 | 7.18 | 7.22 | 7.17 | 7.18 | 7.18 | 36,715 |
30 May 2024 | 7.05 | 7.18 | 7.05 | 7.18 | 7.18 | 40,347 |
29 May 2024 | 7.14 | 7.16 | 7.09 | 7.09 | 7.09 | 17,889 |
28 May 2024 | 7.22 | 7.24 | 7.18 | 7.18 | 7.18 | 153,469 |
24 May 2024 | 7.16 | 7.21 | 7.14 | 7.21 | 7.21 | 3,469 |
23 May 2024 | 7.26 | 7.26 | 7.19 | 7.19 | 7.19 | 18,954 |
22 May 2024 | 7.26 | 7.28 | 7.24 | 7.25 | 7.25 | 47,696 |
21 May 2024 | 7.29 | 7.29 | 7.24 | 7.24 | 7.24 | 6,337 |
20 May 2024 | 7.28 | 7.31 | 7.28 | 7.31 | 7.31 | 19,317 |
17 May 2024 | 7.30 | 7.30 | 7.27 | 7.28 | 7.28 | 152,664 |
16 May 2024 | 7.32 | 7.32 | 7.29 | 7.31 | 7.31 | 8,639 |
15 May 2024 | 7.25 | 7.31 | 7.25 | 7.31 | 7.31 | 268,687 |
14 May 2024 | 7.19 | 7.23 | 7.18 | 7.22 | 7.22 | 37,847 |
13 May 2024 | 7.20 | 7.22 | 7.17 | 7.18 | 7.18 | 20,336 |
10 May 2024 | 7.20 | 7.21 | 7.16 | 7.16 | 7.16 | 32,976 |
09 May 2024 | 7.09 | 7.14 | 7.09 | 7.14 | 7.14 | 3,445 |
08 May 2024 | 7.13 | 7.14 | 7.09 | 7.10 | 7.10 | 47,612 |
07 May 2024 | 7.12 | 7.16 | 7.11 | 7.16 | 7.16 | 32,799 |
03 May 2024 | 7.02 | 7.08 | 7.01 | 7.05 | 7.05 | 11,707 |
02 May 2024 | 6.99 | 7.01 | 6.97 | 6.99 | 6.99 | 7,330 |
01 May 2024 | 6.88 | 6.91 | 6.88 | 6.91 | 6.91 | 4,748 |
30 Apr 2024 | 6.98 | 6.98 | 6.90 | 6.90 | 6.90 | 6,452 |
29 Apr 2024 | 6.92 | 6.99 | 6.92 | 6.98 | 6.98 | 10,091 |
26 Apr 2024 | 6.89 | 6.89 | 6.86 | 6.89 | 6.89 | 16,853 |
25 Apr 2024 | 6.93 | 6.95 | 6.82 | 6.83 | 6.83 | 379,710 |
24 Apr 2024 | 6.93 | 6.94 | 6.89 | 6.89 | 6.89 | 120,124 |
23 Apr 2024 | 6.86 | 6.94 | 6.86 | 6.93 | 6.93 | 19,872 |
22 Apr 2024 | 6.82 | 6.83 | 6.80 | 6.80 | 6.80 | 13,023 |
19 Apr 2024 | 6.72 | 6.78 | 6.71 | 6.76 | 6.76 | 10,279 |
18 Apr 2024 | 6.78 | 6.79 | 6.76 | 6.78 | 6.78 | 20,095 |
17 Apr 2024 | 6.78 | 6.80 | 6.75 | 6.75 | 6.75 | 27,974 |
16 Apr 2024 | 6.78 | 6.80 | 6.74 | 6.78 | 6.78 | 27,819 |
15 Apr 2024 | 6.90 | 6.92 | 6.88 | 6.89 | 6.89 | 34,048 |
12 Apr 2024 | 6.99 | 7.00 | 6.90 | 6.92 | 6.92 | 17,132 |
11 Apr 2024 | 7.04 | 7.04 | 6.97 | 6.97 | 6.97 | 41,901 |
10 Apr 2024 | 7.15 | 7.16 | 7.01 | 7.05 | 7.05 | 74,344 |
09 Apr 2024 | 7.13 | 7.16 | 7.11 | 7.13 | 7.13 | 7,888 |
08 Apr 2024 | 7.11 | 7.15 | 7.11 | 7.15 | 7.15 | 20,941 |
05 Apr 2024 | 7.08 | 7.11 | 7.07 | 7.11 | 7.11 | 18,896 |
04 Apr 2024 | 7.16 | 7.21 | 7.16 | 7.19 | 7.19 | 17,654 |
03 Apr 2024 | 7.10 | 7.15 | 7.09 | 7.15 | 7.15 | 28,606 |
02 Apr 2024 | 7.18 | 7.21 | 7.11 | 7.11 | 7.11 | 89,404 |
28 Mar 2024 | 7.24 | 7.29 | 7.24 | 7.29 | 7.29 | 16,581 |
27 Mar 2024 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | 13,462 |
26 Mar 2024 | 7.18 | 7.19 | 7.16 | 7.19 | 7.19 | 2,325 |
25 Mar 2024 | 7.14 | 7.18 | 7.13 | 7.16 | 7.16 | 109,708 |
22 Mar 2024 | 7.19 | 7.22 | 7.15 | 7.15 | 7.15 | 10,129 |
21 Mar 2024 | 7.24 | 7.24 | 7.21 | 7.22 | 7.22 | 73,262 |
20 Mar 2024 | 7.14 | 7.14 | 7.12 | 7.12 | 7.12 | 8,410 |
19 Mar 2024 | 7.09 | 7.12 | 7.08 | 7.12 | 7.12 | 1,799 |
18 Mar 2024 | 7.12 | 7.14 | 7.10 | 7.11 | 7.11 | 17,877 |
15 Mar 2024 | 7.10 | 7.12 | 7.09 | 7.09 | 7.09 | 20,535 |
14 Mar 2024 | 7.18 | 7.20 | 7.11 | 7.11 | 7.11 | 39,430 |
13 Mar 2024 | 7.16 | 7.19 | 7.16 | 7.17 | 7.17 | 14,080 |
12 Mar 2024 | 7.16 | 7.17 | 7.13 | 7.16 | 7.16 | 35,846 |
11 Mar 2024 | 7.16 | 7.17 | 7.13 | 7.16 | 7.16 | 849,055 |
08 Mar 2024 | 7.19 | 7.22 | 7.16 | 7.21 | 7.21 | 40,692 |
07 Mar 2024 | 7.12 | 7.18 | 7.12 | 7.17 | 7.17 | 18,223 |
06 Mar 2024 | 7.10 | 7.14 | 7.09 | 7.14 | 7.14 | 17,483 |
05 Mar 2024 | 7.07 | 7.08 | 7.06 | 7.07 | 7.07 | 1,354,018 |
04 Mar 2024 | 7.10 | 7.12 | 7.08 | 7.09 | 7.09 | 73,479 |
01 Mar 2024 | 7.09 | 7.13 | 7.06 | 7.11 | 7.11 | 2,227,828 |
29 Feb 2024 | 7.08 | 7.12 | 7.06 | 7.06 | 7.06 | 230,742 |
28 Feb 2024 | 7.10 | 7.12 | 7.08 | 7.09 | 7.09 | 102,835 |
27 Feb 2024 | 7.07 | 7.13 | 7.07 | 7.13 | 7.13 | 241,039 |
26 Feb 2024 | 7.05 | 7.08 | 7.05 | 7.07 | 7.07 | 40,823 |
23 Feb 2024 | 7.03 | 7.05 | 7.02 | 7.05 | 7.05 | 12,357 |
22 Feb 2024 | 7.05 | 7.05 | 7.01 | 7.04 | 7.04 | 76,255 |
21 Feb 2024 | 6.99 | 7.02 | 6.97 | 6.97 | 6.97 | 12,942 |
20 Feb 2024 | 7.01 | 7.01 | 6.99 | 6.99 | 6.99 | 44,867 |
19 Feb 2024 | 7.02 | 7.03 | 7.01 | 7.02 | 7.02 | 9,483 |
16 Feb 2024 | 7.03 | 7.05 | 7.01 | 7.04 | 7.04 | 64,515 |
15 Feb 2024 | 6.98 | 7.01 | 6.94 | 7.00 | 7.00 | 49,142 |
14 Feb 2024 | 6.88 | 6.92 | 6.87 | 6.92 | 6.92 | 50,726 |
13 Feb 2024 | 7.04 | 7.04 | 6.89 | 6.92 | 6.92 | 64,855 |
12 Feb 2024 | 6.96 | 7.01 | 6.93 | 7.01 | 7.01 | 19,564 |
09 Feb 2024 | 6.89 | 6.93 | 6.89 | 6.90 | 6.90 | 10,201 |
08 Feb 2024 | 6.89 | 6.89 | 6.86 | 6.86 | 6.86 | 18,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |