Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7.22 | 7.25 | 7.09 | 7.13 | 7.13 | 4,690 |
13 Jun 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
12 Jun 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
11 Jun 2024 | 7.29 | 7.29 | 7.28 | 7.24 | 7.24 | 478 |
10 Jun 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
07 Jun 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
06 Jun 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
05 Jun 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
04 Jun 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
03 Jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
31 May 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
30 May 2024 | 7.09 | 7.09 | 7.09 | 7.12 | 7.12 | 130 |
29 May 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
28 May 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
24 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
23 May 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
22 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
21 May 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
20 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
17 May 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
16 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
15 May 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
14 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
13 May 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
10 May 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
09 May 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
08 May 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
07 May 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
03 May 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
02 May 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
01 May 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
30 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
29 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.66 | 6.66 | 460 |
26 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
25 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
24 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
23 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
22 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
19 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
18 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.81 | 6.81 | 1,320 |
17 Apr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
16 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.39 | 6.39 | 3 |
15 Apr 2024 | 6.39 | 6.39 | 6.39 | 6.50 | 6.50 | 470 |
12 Apr 2024 | 6.64 | 6.64 | 5.93 | 6.18 | 6.18 | 2 |
11 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
10 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
09 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.28 | 6.28 | 47 |
08 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
05 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
04 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
03 Apr 2024 | 6.36 | 6.46 | 6.27 | 6.28 | 6.28 | 1,356 |
02 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.42 | 6.42 | 43 |
28 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
27 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
26 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
25 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
22 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
21 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
20 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
19 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
18 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
15 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
14 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
13 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
12 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
11 Mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
08 Mar 2024 | 7.44 | 7.44 | 7.42 | 7.70 | 7.70 | 1,538 |
07 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
06 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
05 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
04 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.51 | 7.51 | 800 |
01 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
29 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
28 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
27 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
26 Feb 2024 | 8.20 | 8.20 | 8.20 | 7.97 | 7.97 | 288 |
23 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
22 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
21 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
20 Feb 2024 | 7.70 | 7.70 | 7.70 | 8.06 | 8.06 | 5 |
19 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
16 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
15 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.02 | 8.02 | 380 |
14 Feb 2024 | 7.99 | 7.99 | 7.99 | 8.13 | 8.13 | 380 |
13 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
12 Feb 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
09 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
08 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
07 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
06 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 223 |
05 Feb 2024 | 9.41 | 9.41 | 9.41 | 9.39 | 9.39 | 2 |
02 Feb 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
01 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
31 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
30 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
29 Jan 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
26 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
25 Jan 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
24 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
23 Jan 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |