Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 6.98 | 7.03 | 6.96 | 7.02 | 7.02 | 23,556 |
25 Jul 2024 | 6.87 | 7.00 | 6.84 | 6.99 | 6.99 | 80,607 |
24 Jul 2024 | 6.91 | 7.03 | 6.88 | 6.89 | 6.89 | 37,898 |
23 Jul 2024 | 6.90 | 7.02 | 6.90 | 7.02 | 7.02 | 41,739 |
22 Jul 2024 | 7.11 | 7.14 | 7.10 | 7.13 | 7.13 | 25,120 |
19 Jul 2024 | 7.01 | 7.08 | 7.01 | 7.08 | 7.08 | 157,909 |
18 Jul 2024 | 7.06 | 7.09 | 7.03 | 7.06 | 7.06 | 35,368 |
17 Jul 2024 | 6.99 | 7.07 | 6.99 | 7.03 | 7.03 | 44,031 |
16 Jul 2024 | 6.92 | 7.01 | 6.92 | 6.99 | 6.99 | 30,557 |
15 Jul 2024 | 6.95 | 6.99 | 6.94 | 6.97 | 6.97 | 16,824 |
12 Jul 2024 | 6.91 | 6.98 | 6.91 | 6.98 | 6.98 | 29,173 |
11 Jul 2024 | 6.88 | 6.91 | 6.86 | 6.86 | 6.86 | 61,459 |
10 Jul 2024 | 6.78 | 6.86 | 6.78 | 6.80 | 6.80 | 100,567 |
09 Jul 2024 | 6.69 | 6.73 | 6.63 | 6.70 | 6.70 | 37,901 |
08 Jul 2024 | 6.83 | 6.84 | 6.78 | 6.80 | 6.80 | 45,480 |
05 Jul 2024 | 6.74 | 6.82 | 6.74 | 6.82 | 6.82 | 43,661 |
03 Jul 2024 | 6.66 | 6.67 | 6.61 | 6.61 | 6.61 | 31,083 |
02 Jul 2024 | 6.53 | 6.58 | 6.52 | 6.55 | 6.55 | 160,875 |
01 Jul 2024 | 6.61 | 6.61 | 6.50 | 6.55 | 6.55 | 110,153 |
28 Jun 2024 | 6.34 | 6.40 | 6.34 | 6.38 | 6.38 | 81,099 |
27 Jun 2024 | 6.36 | 6.36 | 6.31 | 6.35 | 6.35 | 28,438 |
26 Jun 2024 | 6.44 | 6.48 | 6.42 | 6.45 | 6.45 | 21,706 |
25 Jun 2024 | 6.64 | 6.69 | 6.63 | 6.68 | 6.68 | 51,687 |
24 Jun 2024 | 6.76 | 6.78 | 6.72 | 6.74 | 6.74 | 74,728 |
21 Jun 2024 | 6.64 | 6.71 | 6.64 | 6.67 | 6.67 | 93,128 |
20 Jun 2024 | 6.71 | 6.73 | 6.69 | 6.73 | 6.73 | 42,525 |
18 Jun 2024 | 6.68 | 6.72 | 6.67 | 6.72 | 6.72 | 203,071 |
17 Jun 2024 | 6.63 | 6.68 | 6.62 | 6.67 | 6.67 | 83,729 |
14 Jun 2024 | 6.47 | 6.56 | 6.45 | 6.51 | 6.51 | 23,283 |
13 Jun 2024 | 6.73 | 6.73 | 6.65 | 6.69 | 6.69 | 73,765 |
12 Jun 2024 | 6.86 | 6.91 | 6.83 | 6.87 | 6.87 | 48,818 |
11 Jun 2024 | 7.03 | 7.03 | 6.96 | 6.99 | 6.99 | 29,689 |
10 Jun 2024 | 7.04 | 7.17 | 7.04 | 7.13 | 7.13 | 29,120 |
07 Jun 2024 | 7.47 | 7.49 | 7.40 | 7.45 | 7.45 | 18,513 |
06 Jun 2024 | 7.67 | 7.70 | 7.62 | 7.68 | 7.68 | 17,433 |
05 Jun 2024 | 7.80 | 7.80 | 7.66 | 7.70 | 7.70 | 38,949 |
04 Jun 2024 | 7.73 | 7.78 | 7.71 | 7.75 | 7.75 | 21,500 |
03 Jun 2024 | 7.84 | 7.87 | 7.79 | 7.84 | 7.84 | 24,555 |
31 May 2024 | 7.76 | 7.86 | 7.74 | 7.74 | 7.74 | 22,924 |
30 May 2024 | 7.69 | 7.73 | 7.66 | 7.69 | 7.69 | 20,010 |
29 May 2024 | 7.64 | 7.65 | 7.60 | 7.63 | 7.63 | 18,809 |
28 May 2024 | 7.77 | 7.83 | 7.73 | 7.74 | 7.74 | 15,653 |
24 May 2024 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 20,178 |
23 May 2024 | 7.62 | 7.63 | 7.55 | 7.55 | 7.55 | 14,264 |
22 May 2024 | 7.61 | 7.65 | 7.57 | 7.61 | 7.61 | 16,404 |
21 May 2024 | 7.68 | 7.72 | 7.67 | 7.72 | 7.72 | 46,708 |
20 May 2024 | 7.79 | 7.81 | 7.72 | 7.79 | 7.79 | 17,146 |
17 May 2024 | 7.68 | 7.75 | 7.66 | 7.68 | 7.68 | 35,011 |
16 May 2024 | 7.78 | 7.83 | 7.73 | 7.73 | 7.73 | 9,748 |
15 May 2024 | 7.85 | 7.89 | 7.83 | 7.89 | 7.89 | 32,511 |
14 May 2024 | 7.75 | 7.78 | 7.74 | 7.74 | 7.74 | 15,185 |
13 May 2024 | 7.75 | 7.82 | 7.75 | 7.78 | 7.78 | 24,869 |
10 May 2024 | 7.70 | 7.75 | 7.66 | 7.73 | 7.73 | 16,605 |
09 May 2024 | 7.68 | 7.73 | 7.65 | 7.67 | 7.67 | 19,604 |
08 May 2024 | 7.52 | 7.59 | 7.47 | 7.47 | 7.47 | 9,547 |
07 May 2024 | 7.43 | 7.51 | 7.41 | 7.41 | 7.41 | 54,449 |
06 May 2024 | 7.57 | 7.63 | 7.50 | 7.57 | 7.57 | 27,960 |
03 May 2024 | 7.49 | 7.59 | 7.49 | 7.54 | 7.54 | 20,925 |
02 May 2024 | 7.40 | 7.45 | 7.32 | 7.34 | 7.34 | 25,523 |
01 May 2024 | 7.35 | 7.42 | 7.24 | 7.29 | 7.29 | 15,242 |
30 Apr 2024 | 7.38 | 7.39 | 7.23 | 7.35 | 7.35 | 32,793 |
29 Apr 2024 | 7.49 | 7.54 | 7.32 | 7.45 | 7.45 | 38,481 |
29 Apr 2024 | 0.409291 Dividend | |||||
26 Apr 2024 | 7.69 | 7.73 | 7.47 | 7.67 | 7.26 | 9,435 |
25 Apr 2024 | 7.52 | 7.59 | 7.52 | 7.57 | 7.16 | 107,258 |
24 Apr 2024 | 7.77 | 7.78 | 7.72 | 7.73 | 7.32 | 27,261 |
23 Apr 2024 | 7.78 | 7.85 | 7.77 | 7.84 | 7.42 | 30,781 |
22 Apr 2024 | 7.67 | 7.76 | 7.65 | 7.66 | 7.25 | 21,663 |
19 Apr 2024 | 7.66 | 7.68 | 7.63 | 7.64 | 7.23 | 30,994 |
18 Apr 2024 | 7.66 | 7.69 | 7.59 | 7.64 | 7.23 | 15,095 |
17 Apr 2024 | 7.67 | 7.70 | 7.61 | 7.64 | 7.23 | 15,367 |
16 Apr 2024 | 7.59 | 7.65 | 7.51 | 7.51 | 7.11 | 48,467 |
15 Apr 2024 | 7.60 | 7.67 | 7.57 | 7.61 | 7.21 | 24,242 |
12 Apr 2024 | 7.59 | 7.60 | 7.52 | 7.59 | 7.18 | 7,755 |
11 Apr 2024 | 7.60 | 7.65 | 7.56 | 7.65 | 7.24 | 17,410 |
10 Apr 2024 | 7.71 | 7.72 | 7.66 | 7.67 | 7.26 | 34,583 |
09 Apr 2024 | 7.91 | 7.92 | 7.82 | 7.84 | 7.42 | 100,071 |
08 Apr 2024 | 7.96 | 7.99 | 7.93 | 7.93 | 7.51 | 50,384 |
05 Apr 2024 | 7.85 | 7.93 | 7.85 | 7.87 | 7.45 | 62,485 |
04 Apr 2024 | 8.14 | 8.16 | 8.05 | 8.06 | 7.63 | 13,618 |
03 Apr 2024 | 8.08 | 8.19 | 8.08 | 8.16 | 7.73 | 11,538 |
02 Apr 2024 | 8.08 | 8.11 | 8.06 | 8.11 | 7.68 | 126,603 |
01 Apr 2024 | 8.19 | 8.19 | 7.96 | 8.14 | 7.71 | 47,970 |
28 Mar 2024 | 8.14 | 8.15 | 8.09 | 8.11 | 7.68 | 21,893 |
27 Mar 2024 | 8.17 | 8.21 | 8.13 | 8.17 | 7.73 | 13,000 |
26 Mar 2024 | 8.10 | 8.13 | 8.07 | 8.07 | 7.64 | 11,752 |
25 Mar 2024 | 8.13 | 8.15 | 8.08 | 8.13 | 7.70 | 21,559 |
22 Mar 2024 | 8.19 | 8.19 | 8.09 | 8.09 | 7.66 | 18,772 |
21 Mar 2024 | 8.23 | 8.24 | 8.18 | 8.18 | 7.74 | 189,571 |
20 Mar 2024 | 8.12 | 8.27 | 8.12 | 8.23 | 7.79 | 18,979 |
19 Mar 2024 | 8.08 | 8.12 | 8.04 | 8.12 | 7.69 | 30,496 |
18 Mar 2024 | 8.12 | 8.17 | 8.09 | 8.15 | 7.72 | 40,512 |
15 Mar 2024 | 8.10 | 8.12 | 8.05 | 8.05 | 7.62 | 18,713 |
14 Mar 2024 | 8.02 | 8.05 | 7.96 | 7.96 | 7.54 | 9,847 |
13 Mar 2024 | 8.05 | 8.08 | 8.02 | 8.08 | 7.65 | 13,881 |
12 Mar 2024 | 8.02 | 8.10 | 8.01 | 8.10 | 7.67 | 34,106 |
11 Mar 2024 | 8.00 | 8.07 | 8.00 | 8.07 | 7.64 | 11,157 |
08 Mar 2024 | 7.97 | 7.99 | 7.92 | 7.93 | 7.51 | 20,518 |
07 Mar 2024 | 7.92 | 7.96 | 7.86 | 7.89 | 7.47 | 26,150 |
06 Mar 2024 | 7.86 | 7.87 | 7.80 | 7.84 | 7.42 | 68,498 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |