Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 7.59 | 7.79 | 7.54 | 7.79 | 7.79 | 1,400 |
26 Jun 2024 | 7.85 | 7.85 | 7.47 | 7.60 | 7.60 | 1,400 |
25 Jun 2024 | 7.96 | 8.00 | 7.80 | 7.83 | 7.83 | - |
24 Jun 2024 | 8.01 | 8.05 | 7.97 | 7.97 | 7.97 | - |
21 Jun 2024 | 8.07 | 8.14 | 7.96 | 8.00 | 8.00 | - |
20 Jun 2024 | 8.15 | 8.19 | 7.94 | 8.06 | 8.06 | - |
19 Jun 2024 | 8.11 | 8.16 | 8.06 | 8.14 | 8.14 | - |
18 Jun 2024 | 7.87 | 8.09 | 7.87 | 8.09 | 8.09 | - |
17 Jun 2024 | 7.90 | 7.95 | 7.81 | 7.85 | 7.85 | - |
14 Jun 2024 | 8.01 | 8.01 | 7.83 | 7.90 | 7.90 | - |
13 Jun 2024 | 8.22 | 8.22 | 7.98 | 7.99 | 7.99 | - |
12 Jun 2024 | 8.31 | 8.31 | 8.15 | 8.22 | 8.22 | - |
11 Jun 2024 | 8.26 | 8.42 | 8.26 | 8.28 | 8.28 | - |
10 Jun 2024 | 8.13 | 8.36 | 8.12 | 8.26 | 8.26 | - |
07 Jun 2024 | 8.06 | 8.27 | 8.06 | 8.27 | 8.27 | - |
06 Jun 2024 | 7.80 | 8.13 | 7.80 | 8.07 | 8.07 | - |
05 Jun 2024 | 7.88 | 7.92 | 7.80 | 7.92 | 7.92 | - |
04 Jun 2024 | 8.08 | 8.08 | 7.86 | 7.86 | 7.86 | - |
03 Jun 2024 | 7.98 | 8.11 | 7.98 | 8.03 | 8.03 | - |
31 May 2024 | 8.19 | 8.19 | 7.93 | 7.96 | 7.96 | - |
30 May 2024 | 8.15 | 8.20 | 8.11 | 8.19 | 8.19 | - |
29 May 2024 | 8.36 | 8.36 | 8.18 | 8.18 | 8.18 | - |
28 May 2024 | 8.44 | 8.44 | 8.39 | 8.39 | 8.39 | - |
27 May 2024 | 8.36 | 8.44 | 8.31 | 8.44 | 8.44 | - |
24 May 2024 | 8.34 | 8.35 | 8.24 | 8.34 | 8.34 | - |
23 May 2024 | 8.39 | 8.39 | 8.29 | 8.34 | 8.34 | - |
22 May 2024 | 8.36 | 8.41 | 8.33 | 8.33 | 8.33 | - |
21 May 2024 | 8.46 | 8.46 | 8.36 | 8.36 | 8.36 | - |
20 May 2024 | 8.36 | 8.46 | 8.36 | 8.46 | 8.46 | - |
17 May 2024 | 8.39 | 8.45 | 8.27 | 8.35 | 8.35 | - |
16 May 2024 | 8.48 | 8.48 | 8.34 | 8.39 | 8.39 | - |
15 May 2024 | 8.10 | 8.48 | 8.10 | 8.48 | 8.48 | 3,200 |
14 May 2024 | 8.14 | 8.21 | 8.08 | 8.21 | 8.21 | - |
13 May 2024 | 8.09 | 8.14 | 8.04 | 8.14 | 8.14 | - |
10 May 2024 | 8.09 | 8.09 | 8.04 | 8.08 | 8.08 | - |
09 May 2024 | 8.08 | 8.12 | 8.07 | 8.08 | 8.08 | - |
08 May 2024 | 7.99 | 8.15 | 7.94 | 8.10 | 8.10 | - |
07 May 2024 | 7.75 | 7.98 | 7.75 | 7.98 | 7.98 | - |
06 May 2024 | 7.74 | 7.75 | 7.73 | 7.75 | 7.75 | - |
03 May 2024 | 7.71 | 7.73 | 7.65 | 7.67 | 7.67 | - |
02 May 2024 | 7.46 | 7.77 | 7.46 | 7.67 | 7.67 | - |
30 Apr 2024 | 7.70 | 7.70 | 7.58 | 7.59 | 7.59 | - |
29 Apr 2024 | 7.73 | 7.73 | 7.61 | 7.70 | 7.70 | - |
26 Apr 2024 | 7.63 | 7.68 | 7.53 | 7.68 | 7.68 | - |
25 Apr 2024 | 7.56 | 7.62 | 7.54 | 7.54 | 7.54 | - |
24 Apr 2024 | 7.40 | 7.59 | 7.40 | 7.57 | 7.57 | 210 |
23 Apr 2024 | 7.13 | 7.47 | 7.13 | 7.47 | 7.47 | - |
22 Apr 2024 | 7.09 | 7.15 | 7.06 | 7.15 | 7.15 | - |
19 Apr 2024 | 6.94 | 7.08 | 6.92 | 7.03 | 7.03 | - |
18 Apr 2024 | 6.98 | 6.99 | 6.95 | 6.99 | 6.99 | - |
17 Apr 2024 | 6.97 | 7.07 | 6.97 | 7.02 | 7.02 | - |
16 Apr 2024 | 7.14 | 7.14 | 6.96 | 6.99 | 6.99 | - |
15 Apr 2024 | 7.35 | 7.35 | 7.11 | 7.20 | 7.20 | - |
12 Apr 2024 | 7.39 | 7.40 | 7.29 | 7.29 | 7.29 | - |
11 Apr 2024 | 7.43 | 7.44 | 7.37 | 7.37 | 7.37 | - |
10 Apr 2024 | 7.39 | 7.44 | 7.37 | 7.44 | 7.44 | - |
09 Apr 2024 | 7.20 | 7.39 | 7.20 | 7.39 | 7.39 | - |
08 Apr 2024 | 6.96 | 7.23 | 6.96 | 7.23 | 7.23 | - |
05 Apr 2024 | 6.92 | 7.01 | 6.85 | 6.85 | 6.85 | - |
04 Apr 2024 | 6.98 | 7.03 | 6.88 | 6.97 | 6.97 | - |
03 Apr 2024 | 7.04 | 7.04 | 6.91 | 6.99 | 6.99 | - |
02 Apr 2024 | 7.16 | 7.28 | 6.99 | 6.99 | 6.99 | - |
28 Mar 2024 | 7.25 | 7.32 | 7.13 | 7.18 | 7.18 | - |
27 Mar 2024 | 7.38 | 7.43 | 7.27 | 7.27 | 7.27 | - |
26 Mar 2024 | 7.31 | 7.38 | 7.30 | 7.36 | 7.36 | 510 |
25 Mar 2024 | 7.37 | 7.39 | 7.33 | 7.33 | 7.33 | - |
22 Mar 2024 | 7.43 | 7.43 | 7.31 | 7.37 | 7.37 | - |
21 Mar 2024 | 7.33 | 7.45 | 7.32 | 7.45 | 7.45 | - |
20 Mar 2024 | 7.15 | 7.34 | 7.15 | 7.33 | 7.33 | - |
19 Mar 2024 | 7.08 | 7.21 | 7.08 | 7.18 | 7.18 | - |
18 Mar 2024 | 7.10 | 7.10 | 7.02 | 7.03 | 7.03 | - |
15 Mar 2024 | 7.04 | 7.14 | 6.99 | 7.10 | 7.10 | - |
14 Mar 2024 | 6.98 | 7.04 | 6.96 | 7.04 | 7.04 | 20 |
13 Mar 2024 | 6.98 | 7.03 | 6.91 | 6.99 | 6.99 | - |
12 Mar 2024 | 6.93 | 6.99 | 6.73 | 6.97 | 6.97 | 1,000 |
11 Mar 2024 | 7.06 | 7.08 | 6.94 | 6.95 | 6.95 | - |
08 Mar 2024 | 6.93 | 7.10 | 6.93 | 7.08 | 7.08 | - |
07 Mar 2024 | 7.20 | 7.25 | 6.96 | 6.97 | 6.97 | - |
06 Mar 2024 | 7.21 | 7.23 | 7.16 | 7.22 | 7.22 | - |
05 Mar 2024 | 7.16 | 7.22 | 7.16 | 7.19 | 7.19 | - |
04 Mar 2024 | 7.16 | 7.23 | 7.14 | 7.19 | 7.19 | - |
01 Mar 2024 | 7.18 | 7.21 | 7.13 | 7.17 | 7.17 | - |
29 Feb 2024 | 7.14 | 7.21 | 7.14 | 7.18 | 7.18 | - |
28 Feb 2024 | 7.12 | 7.16 | 7.07 | 7.12 | 7.12 | - |
27 Feb 2024 | 7.13 | 7.18 | 7.13 | 7.13 | 7.13 | - |
26 Feb 2024 | 7.20 | 7.20 | 7.13 | 7.15 | 7.15 | - |
23 Feb 2024 | 7.20 | 7.22 | 7.16 | 7.19 | 7.19 | - |
22 Feb 2024 | 7.19 | 7.21 | 7.19 | 7.20 | 7.20 | - |
21 Feb 2024 | 7.20 | 7.20 | 7.11 | 7.18 | 7.18 | - |
20 Feb 2024 | 7.16 | 7.19 | 7.13 | 7.19 | 7.19 | - |
19 Feb 2024 | 7.13 | 7.18 | 7.05 | 7.16 | 7.16 | - |
16 Feb 2024 | 7.13 | 7.21 | 7.12 | 7.13 | 7.13 | - |
15 Feb 2024 | 7.20 | 7.22 | 7.11 | 7.11 | 7.11 | - |
14 Feb 2024 | 6.99 | 7.14 | 6.96 | 7.14 | 7.14 | - |
13 Feb 2024 | 6.98 | 7.11 | 6.97 | 6.97 | 6.97 | - |
12 Feb 2024 | 7.07 | 7.17 | 6.99 | 6.99 | 6.99 | - |
09 Feb 2024 | 7.16 | 7.18 | 7.09 | 7.14 | 7.14 | - |
08 Feb 2024 | 7.15 | 7.16 | 7.08 | 7.16 | 7.16 | - |
07 Feb 2024 | 7.14 | 7.16 | 7.05 | 7.15 | 7.15 | - |
06 Feb 2024 | 7.16 | 7.24 | 7.15 | 7.15 | 7.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |