Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 7.33 | 7.44 | 7.33 | 7.44 | 7.44 | 9,010 |
21 Jun 2024 | 7.30 | 7.38 | 7.30 | 7.32 | 7.32 | 3,005 |
20 Jun 2024 | 7.10 | 7.15 | 7.09 | 7.14 | 7.14 | 508 |
19 Jun 2024 | 7.18 | 7.18 | 7.13 | 7.13 | 7.13 | 7,084 |
18 Jun 2024 | 7.30 | 7.31 | 7.25 | 7.24 | 7.24 | 779 |
17 Jun 2024 | 7.34 | 7.34 | 7.34 | 7.31 | 7.31 | 935 |
14 Jun 2024 | 7.53 | 7.81 | 7.41 | 7.42 | 7.42 | 5,550 |
13 Jun 2024 | 7.67 | 7.67 | 7.52 | 7.59 | 7.59 | 9,905 |
12 Jun 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5,303 |
11 Jun 2024 | 7.41 | 7.41 | 7.26 | 7.32 | 7.32 | 2,279 |
10 Jun 2024 | 7.32 | 7.34 | 7.26 | 7.31 | 7.31 | 174 |
07 Jun 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
06 Jun 2024 | 7.48 | 7.51 | 7.45 | 7.47 | 7.47 | 5,561 |
05 Jun 2024 | 7.29 | 7.32 | 7.29 | 7.44 | 7.44 | 5,649 |
04 Jun 2024 | 7.28 | 7.33 | 7.26 | 7.31 | 7.31 | 1,121 |
03 Jun 2024 | 7.24 | 7.31 | 7.19 | 7.36 | 7.36 | 2,284 |
31 May 2024 | 7.31 | 7.34 | 7.28 | 7.26 | 7.26 | 6,508 |
30 May 2024 | 7.20 | 7.20 | 7.12 | 7.17 | 7.17 | 3,381 |
29 May 2024 | 7.25 | 7.25 | 7.25 | 7.15 | 7.15 | 33 |
28 May 2024 | 7.47 | 7.51 | 7.38 | 7.34 | 7.34 | 2,518 |
24 May 2024 | 7.46 | 7.54 | 7.46 | 7.54 | 7.54 | 231 |
23 May 2024 | 7.69 | 7.69 | 7.68 | 7.54 | 7.54 | 4,130 |
22 May 2024 | 7.55 | 7.55 | 7.55 | 7.69 | 7.69 | 1,201 |
21 May 2024 | 7.61 | 7.62 | 7.59 | 7.56 | 7.56 | 1,661 |
20 May 2024 | 7.63 | 7.68 | 7.63 | 7.66 | 7.66 | 3,852 |
17 May 2024 | 7.68 | 7.68 | 7.67 | 7.68 | 7.68 | 466 |
16 May 2024 | 7.72 | 7.72 | 7.66 | 7.68 | 7.68 | 5,608 |
15 May 2024 | 7.70 | 7.72 | 7.70 | 7.73 | 7.73 | 1,540 |
14 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
13 May 2024 | 7.38 | 7.55 | 7.38 | 7.53 | 7.53 | 12,919 |
10 May 2024 | 7.40 | 7.40 | 7.37 | 7.39 | 7.39 | 1,801 |
09 May 2024 | 7.36 | 7.36 | 7.29 | 7.34 | 7.34 | 883 |
08 May 2024 | 7.32 | 7.32 | 7.32 | 7.30 | 7.30 | 662 |
07 May 2024 | 7.37 | 7.40 | 7.36 | 7.37 | 7.37 | 1,675 |
03 May 2024 | 7.30 | 7.30 | 7.27 | 7.36 | 7.36 | 1,453 |
02 May 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
01 May 2024 | 6.95 | 6.95 | 6.95 | 7.02 | 7.02 | 717 |
30 Apr 2024 | 7.03 | 7.08 | 7.01 | 7.03 | 7.03 | 7,039 |
29 Apr 2024 | 6.95 | 7.07 | 6.95 | 7.07 | 7.07 | 2,526 |
26 Apr 2024 | 6.91 | 6.91 | 6.88 | 6.90 | 6.90 | 141 |
25 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.80 | 6.80 | 9 |
24 Apr 2024 | 7.12 | 7.12 | 7.02 | 7.02 | 7.02 | 777 |
23 Apr 2024 | 7.01 | 7.02 | 7.01 | 7.17 | 7.17 | 103 |
22 Apr 2024 | 6.84 | 6.91 | 6.83 | 6.86 | 6.86 | 1,921 |
19 Apr 2024 | 6.88 | 6.88 | 6.86 | 6.85 | 6.85 | 1,362 |
18 Apr 2024 | 6.99 | 6.99 | 6.93 | 6.93 | 6.93 | 855 |
17 Apr 2024 | 7.05 | 7.07 | 7.00 | 7.00 | 7.00 | 3,199 |
16 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
15 Apr 2024 | 7.45 | 7.46 | 7.33 | 7.30 | 7.30 | 18,343 |
12 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.56 | 7.56 | 1 |
11 Apr 2024 | 7.69 | 7.72 | 7.67 | 7.60 | 7.60 | 1,612 |
10 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.64 | 7.64 | 431 |
09 Apr 2024 | 7.71 | 7.72 | 7.71 | 7.81 | 7.81 | 108 |
08 Apr 2024 | 7.69 | 7.72 | 7.67 | 7.71 | 7.71 | 179 |
05 Apr 2024 | 7.64 | 7.68 | 7.61 | 7.64 | 7.64 | 411 |
04 Apr 2024 | 7.74 | 7.79 | 7.74 | 7.78 | 7.78 | 291 |
03 Apr 2024 | 7.72 | 7.72 | 7.71 | 7.72 | 7.72 | 1,409 |
02 Apr 2024 | 7.93 | 7.93 | 7.87 | 7.77 | 7.77 | 6,226 |
28 Mar 2024 | 8.05 | 8.08 | 8.01 | 8.08 | 8.08 | 187 |
27 Mar 2024 | 7.97 | 7.97 | 7.97 | 8.00 | 8.00 | 1 |
26 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
25 Mar 2024 | 8.04 | 8.04 | 7.92 | 7.93 | 7.93 | 541 |
22 Mar 2024 | 8.13 | 8.13 | 7.95 | 7.96 | 7.96 | 1,880 |
21 Mar 2024 | 8.12 | 8.24 | 8.09 | 8.12 | 8.12 | 2,908 |
20 Mar 2024 | 8.00 | 8.00 | 8.00 | 7.95 | 7.95 | 808 |
19 Mar 2024 | 7.97 | 8.05 | 7.95 | 8.05 | 8.05 | 753 |
18 Mar 2024 | 8.15 | 8.15 | 8.00 | 8.07 | 8.07 | 808 |
15 Mar 2024 | 8.05 | 8.10 | 8.01 | 8.06 | 8.06 | 6,600 |
14 Mar 2024 | 8.30 | 8.33 | 8.03 | 8.05 | 8.05 | 514 |
13 Mar 2024 | 8.30 | 8.30 | 8.26 | 8.27 | 8.27 | 507 |
12 Mar 2024 | 8.37 | 8.37 | 8.24 | 8.21 | 8.21 | 3,854 |
11 Mar 2024 | 8.49 | 8.49 | 8.41 | 8.42 | 8.42 | 668 |
08 Mar 2024 | 8.43 | 8.57 | 8.40 | 8.44 | 8.44 | 1,968 |
07 Mar 2024 | 8.46 | 8.46 | 8.38 | 8.41 | 8.41 | 2,340 |
06 Mar 2024 | 8.39 | 8.47 | 8.39 | 8.43 | 8.43 | 1,503 |
05 Mar 2024 | 8.51 | 8.59 | 8.37 | 8.40 | 8.40 | 22,390 |
04 Mar 2024 | 8.72 | 8.74 | 8.70 | 8.47 | 8.47 | 954 |
01 Mar 2024 | 8.53 | 8.72 | 8.46 | 8.73 | 8.73 | 1,284 |
29 Feb 2024 | 8.76 | 8.79 | 8.61 | 8.59 | 8.59 | 7,082 |
28 Feb 2024 | 8.61 | 8.69 | 8.61 | 8.64 | 8.64 | 1,437 |
27 Feb 2024 | 8.26 | 8.52 | 8.26 | 8.49 | 8.49 | 10,138 |
26 Feb 2024 | 8.13 | 8.25 | 8.13 | 8.19 | 8.19 | 2,044 |
23 Feb 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
22 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
21 Feb 2024 | 7.98 | 7.99 | 7.89 | 7.89 | 7.89 | 1,937 |
20 Feb 2024 | 8.00 | 8.03 | 7.95 | 7.93 | 7.93 | 10,013 |
19 Feb 2024 | 7.95 | 8.06 | 7.95 | 8.03 | 8.03 | 4,257 |
16 Feb 2024 | 8.09 | 8.09 | 8.06 | 8.08 | 8.08 | 3,016 |
15 Feb 2024 | 7.96 | 8.02 | 7.96 | 8.01 | 8.01 | 5,098 |
14 Feb 2024 | 7.70 | 7.74 | 7.70 | 7.87 | 7.87 | 1,025 |
13 Feb 2024 | 8.10 | 8.10 | 7.78 | 7.80 | 7.80 | 5,411 |
12 Feb 2024 | 7.92 | 7.99 | 7.92 | 8.03 | 8.03 | 789 |
09 Feb 2024 | 7.84 | 7.90 | 7.83 | 7.87 | 7.87 | 3,357 |
08 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.78 | 7.78 | 2,186 |
07 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.77 | 7.77 | 801 |
06 Feb 2024 | 7.64 | 7.78 | 7.64 | 7.82 | 7.82 | 2,741 |
05 Feb 2024 | 7.59 | 7.66 | 7.50 | 7.54 | 7.54 | 5,201 |
02 Feb 2024 | 7.73 | 7.73 | 7.49 | 7.54 | 7.54 | 10,025 |
01 Feb 2024 | 7.63 | 7.64 | 7.56 | 7.57 | 7.57 | 1,720 |
31 Jan 2024 | 7.75 | 7.85 | 7.75 | 7.72 | 7.72 | 467 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |