Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 7.44 | 7.44 | 7.34 | 7.34 | 7.34 | 400 |
Jul 01, 2024 | 7.68 | 7.68 | 7.39 | 7.46 | 7.46 | - |
Jun 28, 2024 | 7.61 | 7.61 | 7.55 | 7.59 | 7.59 | - |
Jun 27, 2024 | 7.64 | 7.70 | 7.60 | 7.61 | 7.61 | - |
Jun 26, 2024 | 7.86 | 7.86 | 7.59 | 7.62 | 7.62 | - |
Jun 25, 2024 | 7.74 | 7.81 | 7.74 | 7.78 | 7.78 | - |
Jun 24, 2024 | 7.84 | 7.84 | 7.76 | 7.80 | 7.80 | - |
Jun 21, 2024 | 7.88 | 7.88 | 7.80 | 7.82 | 7.82 | - |
Jun 20, 2024 | 7.82 | 7.86 | 7.80 | 7.84 | 7.84 | - |
Jun 19, 2024 | 7.86 | 7.86 | 7.82 | 7.83 | 7.83 | - |
Jun 18, 2024 | 7.84 | 7.84 | 7.74 | 7.84 | 7.84 | - |
Jun 17, 2024 | 7.83 | 7.83 | 7.74 | 7.79 | 7.79 | - |
Jun 14, 2024 | 7.82 | 7.90 | 7.82 | 7.89 | 7.89 | - |
Jun 13, 2024 | 7.67 | 7.84 | 7.64 | 7.84 | 7.84 | - |
Jun 12, 2024 | 7.57 | 7.66 | 7.53 | 7.64 | 7.64 | - |
Jun 11, 2024 | 7.55 | 7.59 | 7.52 | 7.53 | 7.53 | - |
Jun 10, 2024 | 7.51 | 7.61 | 7.51 | 7.55 | 7.55 | - |
Jun 07, 2024 | 7.53 | 7.64 | 7.53 | 7.62 | 7.62 | - |
Jun 06, 2024 | 7.41 | 7.58 | 7.41 | 7.58 | 7.58 | - |
Jun 05, 2024 | 7.45 | 7.53 | 7.45 | 7.47 | 7.47 | - |
Jun 04, 2024 | 7.41 | 7.52 | 7.39 | 7.43 | 7.43 | - |
Jun 03, 2024 | 7.43 | 7.45 | 7.39 | 7.43 | 7.43 | - |
May 31, 2024 | 7.38 | 7.42 | 7.32 | 7.34 | 7.34 | - |
May 30, 2024 | 7.30 | 7.39 | 7.30 | 7.36 | 7.36 | - |
May 29, 2024 | 7.21 | 7.34 | 7.21 | 7.34 | 7.34 | - |
May 28, 2024 | 7.26 | 7.26 | 7.21 | 7.22 | 7.22 | - |
May 27, 2024 | 7.19 | 7.24 | 7.16 | 7.24 | 7.24 | - |
May 24, 2024 | 7.05 | 7.21 | 7.05 | 7.19 | 7.19 | - |
May 23, 2024 | 7.21 | 7.21 | 7.12 | 7.12 | 7.12 | - |
May 22, 2024 | 7.20 | 7.20 | 7.14 | 7.18 | 7.18 | - |
May 21, 2024 | 7.03 | 7.18 | 7.03 | 7.17 | 7.17 | - |
May 20, 2024 | 7.05 | 7.07 | 7.05 | 7.05 | 7.05 | - |
May 17, 2024 | 7.02 | 7.05 | 7.01 | 7.05 | 7.05 | - |
May 16, 2024 | 7.06 | 7.09 | 7.05 | 7.05 | 7.05 | - |
May 15, 2024 | 7.05 | 7.10 | 7.03 | 7.07 | 7.07 | - |
May 14, 2024 | 7.04 | 7.07 | 7.02 | 7.03 | 7.03 | - |
May 13, 2024 | 7.06 | 7.06 | 7.03 | 7.05 | 7.05 | - |
May 10, 2024 | 7.01 | 7.10 | 7.01 | 7.07 | 7.07 | - |
May 09, 2024 | 6.98 | 6.99 | 6.95 | 6.95 | 6.95 | - |
May 08, 2024 | 6.84 | 7.03 | 6.84 | 7.01 | 7.01 | - |
May 07, 2024 | 6.88 | 6.91 | 6.80 | 6.88 | 6.88 | 400 |
May 06, 2024 | 6.80 | 6.93 | 6.80 | 6.89 | 6.89 | - |
May 03, 2024 | 6.44 | 6.84 | 6.44 | 6.82 | 6.82 | - |
May 02, 2024 | 6.36 | 6.41 | 6.31 | 6.41 | 6.41 | - |
Apr 30, 2024 | 6.37 | 6.40 | 6.34 | 6.40 | 6.40 | - |
Apr 29, 2024 | 6.34 | 6.38 | 6.30 | 6.36 | 6.36 | - |
Apr 26, 2024 | 6.34 | 6.34 | 6.28 | 6.32 | 6.32 | - |
Apr 25, 2024 | 6.20 | 6.27 | 6.16 | 6.26 | 6.26 | - |
Apr 24, 2024 | 6.32 | 6.32 | 6.20 | 6.23 | 6.23 | - |
Apr 23, 2024 | 6.30 | 6.30 | 6.26 | 6.28 | 6.28 | - |
Apr 22, 2024 | 6.22 | 6.27 | 6.16 | 6.26 | 6.26 | - |
Apr 19, 2024 | 6.16 | 6.19 | 6.07 | 6.16 | 6.16 | - |
Apr 19, 2024 | 3 Dividend | |||||
Apr 18, 2024 | 6.76 | 6.76 | 6.69 | 6.72 | 3.71 | - |
Apr 17, 2024 | 6.61 | 6.79 | 6.61 | 6.74 | 3.73 | - |
Apr 16, 2024 | 6.59 | 6.66 | 6.59 | 6.60 | 3.65 | - |
Apr 15, 2024 | 6.74 | 6.74 | 6.61 | 6.61 | 3.66 | - |
Apr 12, 2024 | 6.76 | 6.76 | 6.68 | 6.68 | 3.70 | - |
Apr 11, 2024 | 6.66 | 6.71 | 6.66 | 6.67 | 3.69 | - |
Apr 10, 2024 | 6.63 | 6.68 | 6.59 | 6.64 | 3.68 | - |
Apr 09, 2024 | 6.59 | 6.59 | 6.53 | 6.57 | 3.63 | - |
Apr 08, 2024 | 6.53 | 6.59 | 6.51 | 6.55 | 3.62 | - |
Apr 05, 2024 | 6.45 | 6.53 | 6.45 | 6.52 | 3.61 | - |
Apr 04, 2024 | 6.51 | 6.56 | 6.51 | 6.54 | 3.62 | - |
Apr 03, 2024 | 6.61 | 6.63 | 6.50 | 6.51 | 3.60 | - |
Apr 02, 2024 | 6.74 | 6.74 | 6.57 | 6.64 | 3.67 | - |
Mar 28, 2024 | 6.56 | 6.65 | 6.56 | 6.65 | 3.68 | - |
Mar 27, 2024 | 6.56 | 6.58 | 6.55 | 6.56 | 3.63 | - |
Mar 26, 2024 | 6.59 | 6.59 | 6.53 | 6.57 | 3.64 | - |
Mar 25, 2024 | 6.59 | 6.60 | 6.58 | 6.58 | 3.64 | - |
Mar 22, 2024 | 6.50 | 6.59 | 6.50 | 6.57 | 3.63 | - |
Mar 21, 2024 | 6.67 | 6.67 | 6.53 | 6.54 | 3.62 | - |
Mar 20, 2024 | 6.57 | 6.62 | 6.56 | 6.60 | 3.65 | - |
Mar 19, 2024 | 6.60 | 6.60 | 6.55 | 6.56 | 3.63 | - |
Mar 18, 2024 | 6.55 | 6.60 | 6.53 | 6.57 | 3.63 | 400 |
Mar 15, 2024 | 6.62 | 6.62 | 6.55 | 6.55 | 3.62 | - |
Mar 14, 2024 | 6.68 | 6.78 | 6.61 | 6.61 | 3.66 | 1,533 |
Mar 13, 2024 | 6.72 | 6.72 | 6.65 | 6.68 | 3.69 | - |
Mar 12, 2024 | 6.80 | 6.80 | 6.69 | 6.70 | 3.71 | - |
Mar 11, 2024 | 6.78 | 6.80 | 6.75 | 6.75 | 3.73 | - |
Mar 08, 2024 | 6.79 | 6.82 | 6.78 | 6.78 | 3.75 | - |
Mar 07, 2024 | 6.68 | 6.78 | 6.68 | 6.78 | 3.75 | - |
Mar 06, 2024 | 6.71 | 6.72 | 6.68 | 6.71 | 3.71 | - |
Mar 05, 2024 | 6.67 | 6.72 | 6.65 | 6.71 | 3.71 | - |
Mar 04, 2024 | 6.68 | 6.70 | 6.62 | 6.67 | 3.69 | - |
Mar 01, 2024 | 6.68 | 6.68 | 6.62 | 6.67 | 3.69 | - |
Feb 29, 2024 | 6.70 | 6.70 | 6.61 | 6.63 | 3.67 | - |
Feb 28, 2024 | 6.66 | 6.70 | 6.64 | 6.66 | 3.69 | - |
Feb 27, 2024 | 6.68 | 6.72 | 6.66 | 6.66 | 3.69 | - |
Feb 26, 2024 | 6.65 | 6.73 | 6.65 | 6.71 | 3.71 | - |
Feb 23, 2024 | 6.67 | 6.69 | 6.64 | 6.68 | 3.70 | - |
Feb 22, 2024 | 6.76 | 6.76 | 6.66 | 6.66 | 3.68 | - |
Feb 21, 2024 | 6.72 | 6.72 | 6.62 | 6.68 | 3.69 | - |
Feb 20, 2024 | 6.62 | 6.69 | 6.62 | 6.68 | 3.70 | - |
Feb 19, 2024 | 6.64 | 6.72 | 6.64 | 6.67 | 3.69 | - |
Feb 16, 2024 | 6.71 | 6.71 | 6.61 | 6.62 | 3.66 | - |
Feb 15, 2024 | 6.71 | 6.71 | 6.65 | 6.66 | 3.69 | - |
Feb 14, 2024 | 6.69 | 6.74 | 6.67 | 6.68 | 3.69 | - |
Feb 13, 2024 | 6.71 | 6.74 | 6.66 | 6.66 | 3.68 | - |
Feb 12, 2024 | 6.73 | 6.74 | 6.68 | 6.73 | 3.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |