Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 64 |
25 Jul 2024 | 5.31 | 5.31 | 5.31 | 5.28 | 5.28 | 4 |
24 Jul 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
23 Jul 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
22 Jul 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
19 Jul 2024 | 5.14 | 5.14 | 5.14 | 5.15 | 5.15 | 640 |
18 Jul 2024 | 5.00 | 5.15 | 4.98 | 5.17 | 5.17 | 735 |
17 Jul 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
16 Jul 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 50 |
15 Jul 2024 | 4.95 | 4.95 | 4.95 | 4.90 | 4.90 | 650 |
12 Jul 2024 | 5.06 | 5.06 | 5.06 | 4.98 | 4.98 | 640 |
11 Jul 2024 | 4.99 | 4.99 | 4.99 | 5.10 | 5.10 | 565 |
10 Jul 2024 | 5.05 | 5.05 | 5.01 | 5.00 | 5.00 | 1,283 |
09 Jul 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
08 Jul 2024 | 5.09 | 5.09 | 5.09 | 5.10 | 5.10 | 630 |
05 Jul 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
04 Jul 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
03 Jul 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
02 Jul 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
01 Jul 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
28 Jun 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
27 Jun 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
26 Jun 2024 | 5.51 | 5.51 | 5.51 | 5.42 | 5.42 | 580 |
25 Jun 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
24 Jun 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
21 Jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
20 Jun 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
19 Jun 2024 | 5.37 | 5.37 | 5.37 | 5.36 | 5.36 | 600 |
18 Jun 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
17 Jun 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
14 Jun 2024 | 5.11 | 5.11 | 5.11 | 5.41 | 5.41 | 33 |
13 Jun 2024 | 5.36 | 5.41 | 5.24 | 5.41 | 5.41 | 2,740 |
12 Jun 2024 | 5.59 | 5.60 | 5.37 | 5.30 | 5.30 | 1,854 |
11 Jun 2024 | 6.04 | 6.04 | 5.70 | 5.66 | 5.66 | 666 |
10 Jun 2024 | 5.88 | 5.88 | 5.88 | 5.94 | 5.94 | 550 |
07 Jun 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
06 Jun 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
05 Jun 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
04 Jun 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
03 Jun 2024 | 6.00 | 6.00 | 6.00 | 5.97 | 5.97 | 1,080 |
31 May 2024 | 6.05 | 6.08 | 6.05 | 6.09 | 6.09 | 127 |
30 May 2024 | 6.09 | 6.09 | 6.07 | 6.05 | 6.05 | 21 |
29 May 2024 | 6.11 | 6.11 | 6.06 | 6.05 | 6.05 | 27 |
28 May 2024 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | 2,120 |
24 May 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
23 May 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
22 May 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
21 May 2024 | 6.15 | 6.15 | 6.04 | 6.03 | 6.03 | 3 |
20 May 2024 | 6.12 | 6.12 | 6.12 | 6.06 | 6.06 | 3 |
17 May 2024 | 6.10 | 6.10 | 6.09 | 6.10 | 6.10 | 533 |
16 May 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
15 May 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
14 May 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
13 May 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
10 May 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
09 May 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
08 May 2024 | 6.35 | 6.35 | 6.33 | 6.36 | 6.36 | 1,020 |
07 May 2024 | 6.59 | 6.59 | 6.59 | 6.36 | 6.36 | 119 |
03 May 2024 | 6.36 | 6.36 | 6.24 | 6.26 | 6.26 | 1,440 |
02 May 2024 | 6.74 | 6.74 | 6.74 | 6.77 | 6.77 | 470 |
01 May 2024 | 6.83 | 6.84 | 6.83 | 6.80 | 6.80 | 940 |
30 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.68 | 6.68 | 150 |
29 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 82 |
26 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.81 | 6.81 | 66 |
25 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
24 Apr 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
23 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.97 | 6.97 | 59 |
22 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
19 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
18 Apr 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
17 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
16 Apr 2024 | 6.67 | 6.67 | 6.67 | 6.85 | 6.85 | 115 |
15 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
12 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.58 | 6.58 | 78 |
11 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
10 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.92 | 6.92 | 312 |
09 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.89 | 6.89 | 2 |
08 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
05 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
04 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
03 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
02 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
28 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
27 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
26 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.78 | 6.78 | 53 |
25 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
22 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
21 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.72 | 6.72 | 749 |
20 Mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
19 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.62 | 6.62 | 97 |
18 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
15 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.77 | 6.77 | 490 |
14 Mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
13 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
12 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.73 | 6.73 | 15 |
11 Mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
08 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
07 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
06 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
05 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |