Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7.52 | 7.54 | 7.52 | 7.54 | 7.54 | - |
13 Jun 2024 | 7.70 | 7.70 | 7.67 | 7.70 | 7.70 | - |
12 Jun 2024 | 7.88 | 7.88 | 7.78 | 7.78 | 7.78 | - |
11 Jun 2024 | 7.95 | 7.97 | 7.95 | 7.95 | 7.95 | - |
07 Jun 2024 | 8.17 | 8.18 | 8.16 | 8.17 | 8.17 | - |
06 Jun 2024 | 8.05 | 8.08 | 8.04 | 8.08 | 8.08 | - |
05 Jun 2024 | 7.98 | 7.98 | 7.93 | 7.93 | 7.93 | - |
04 Jun 2024 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | - |
03 Jun 2024 | 8.38 | 8.38 | 8.37 | 8.37 | 8.37 | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 8.38 | 8.38 | 8.37 | 8.37 | 8.37 | - |
29 May 2024 | 8.62 | 8.63 | 8.54 | 8.56 | 8.56 | - |
28 May 2024 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | - |
27 May 2024 | 8.45 | 8.45 | 8.42 | 8.44 | 8.44 | - |
24 May 2024 | 8.43 | 8.43 | 8.37 | 8.39 | 8.39 | - |
23 May 2024 | 8.54 | 8.54 | 8.46 | 8.46 | 8.46 | - |
22 May 2024 | 8.92 | 8.92 | 8.85 | 8.85 | 8.85 | - |
21 May 2024 | 8.92 | 8.94 | 8.85 | 8.87 | 8.87 | - |
20 May 2024 | 8.82 | 8.86 | 8.80 | 8.84 | 8.84 | - |
17 May 2024 | 8.53 | 8.53 | 8.50 | 8.53 | 8.53 | - |
16 May 2024 | 8.52 | 8.57 | 8.52 | 8.53 | 8.53 | - |
15 May 2024 | 8.70 | 8.70 | 8.63 | 8.65 | 8.65 | - |
14 May 2024 | 8.49 | 8.49 | 8.46 | 8.46 | 8.46 | - |
13 May 2024 | 8.49 | 8.49 | 8.43 | 8.44 | 8.44 | - |
10 May 2024 | 8.47 | 8.48 | 8.46 | 8.48 | 8.48 | - |
09 May 2024 | 8.32 | 8.35 | 8.31 | 8.35 | 8.35 | - |
08 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
07 May 2024 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | - |
06 May 2024 | 8.29 | 8.29 | 8.23 | 8.27 | 8.27 | - |
03 May 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
02 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
01 May 2024 | 8.22 | 8.24 | 8.21 | 8.24 | 8.24 | - |
30 Apr 2024 | 8.38 | 8.41 | 8.38 | 8.40 | 8.40 | - |
29 Apr 2024 | 8.29 | 8.29 | 8.24 | 8.26 | 8.26 | 8,393 |
26 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
24 Apr 2024 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | - |
23 Apr 2024 | 8.06 | 8.06 | 7.98 | 7.98 | 7.98 | - |
22 Apr 2024 | 8.15 | 8.17 | 8.12 | 8.12 | 8.12 | - |
19 Apr 2024 | 8.12 | 8.12 | 8.07 | 8.07 | 8.07 | - |
18 Apr 2024 | 8.08 | 8.09 | 8.08 | 8.09 | 8.09 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - |
15 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
12 Apr 2024 | 8.17 | 8.18 | 8.17 | 8.18 | 8.18 | - |
11 Apr 2024 | 8.23 | 8.25 | 8.23 | 8.25 | 8.25 | - |
10 Apr 2024 | 8.17 | 8.21 | 8.15 | 8.20 | 8.20 | - |
09 Apr 2024 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | - |
08 Apr 2024 | 7.80 | 7.83 | 7.77 | 7.83 | 7.83 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 7.81 | 7.84 | 7.81 | 7.83 | 7.83 | 12,099 |
03 Apr 2024 | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | 8,135 |
02 Apr 2024 | 7.59 | 7.63 | 7.59 | 7.63 | 7.63 | 3,125 |
28 Mar 2024 | 7.41 | 7.41 | 7.34 | 7.38 | 7.38 | 13,221 |
27 Mar 2024 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | 226 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 7.42 | 7.42 | 7.35 | 7.36 | 7.36 | 213 |
22 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 284 |
21 Mar 2024 | 7.43 | 7.47 | 7.43 | 7.47 | 7.47 | 109,281 |
20 Mar 2024 | 7.27 | 7.29 | 7.26 | 7.26 | 7.26 | 616 |
19 Mar 2024 | 7.39 | 7.39 | 7.36 | 7.38 | 7.38 | 31 |
18 Mar 2024 | 7.36 | 7.41 | 7.36 | 7.40 | 7.40 | 2,906 |
15 Mar 2024 | 7.25 | 7.29 | 7.23 | 7.25 | 7.25 | 13,546 |
14 Mar 2024 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 4,573 |
13 Mar 2024 | 7.14 | 7.14 | 7.08 | 7.11 | 7.11 | 2,633 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 7.00 | 7.00 | 6.95 | 6.98 | 6.98 | 2,058 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1,198 |
06 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 14 |
05 Mar 2024 | 6.99 | 6.99 | 6.96 | 6.96 | 6.96 | 650 |
04 Mar 2024 | 6.97 | 7.00 | 6.96 | 6.98 | 6.98 | 5,013 |
01 Mar 2024 | 6.91 | 6.91 | 6.87 | 6.89 | 6.89 | 1,703 |
29 Feb 2024 | 6.74 | 6.74 | 6.71 | 6.71 | 6.71 | 10,525 |
28 Feb 2024 | 6.80 | 6.80 | 6.75 | 6.78 | 6.78 | 2,228 |
27 Feb 2024 | 6.66 | 6.67 | 6.65 | 6.66 | 6.66 | 2,035 |
26 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2,763 |
23 Feb 2024 | 6.71 | 6.72 | 6.66 | 6.66 | 6.66 | 575 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 6.73 | 6.73 | 6.72 | 6.72 | 6.72 | 1,604 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 6.91 | 6.91 | 6.85 | 6.85 | 6.85 | 5,698 |
16 Feb 2024 | 6.69 | 6.79 | 6.69 | 6.79 | 6.79 | 8,338 |
15 Feb 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 76 |
14 Feb 2024 | 6.59 | 6.59 | 6.56 | 6.56 | 6.56 | 1,722 |
13 Feb 2024 | 6.77 | 6.78 | 6.71 | 6.71 | 6.71 | 2,692 |
12 Feb 2024 | 6.68 | 6.68 | 6.64 | 6.64 | 6.64 | 2,041 |
09 Feb 2024 | 6.81 | 6.81 | 6.72 | 6.75 | 6.75 | 1,901 |
08 Feb 2024 | 6.73 | 6.76 | 6.73 | 6.76 | 6.76 | 772 |
07 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 58 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 6.77 | 6.81 | 6.77 | 6.80 | 6.80 | 6,194 |
02 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 117 |
01 Feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4,000 |
31 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 174 |
30 Jan 2024 | 6.88 | 6.89 | 6.88 | 6.89 | 6.89 | 4,000 |
29 Jan 2024 | 6.82 | 6.84 | 6.82 | 6.84 | 6.84 | 1,215 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 6.75 | 6.78 | 6.75 | 6.76 | 6.76 | 7,603 |
23 Jan 2024 | 6.62 | 6.64 | 6.60 | 6.64 | 6.64 | 4,658 |
22 Jan 2024 | 6.70 | 6.70 | 6.63 | 6.63 | 6.63 | 4,924 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |