Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 6.90 | 7.38 | 6.90 | 7.16 | 7.16 | 1,700 |
26 Jun 2024 | 6.84 | 7.20 | 6.84 | 6.99 | 6.99 | 10,200 |
25 Jun 2024 | 6.84 | 7.25 | 6.84 | 6.84 | 6.84 | 9,300 |
24 Jun 2024 | 7.10 | 7.37 | 6.70 | 6.84 | 6.84 | 6,400 |
21 Jun 2024 | 7.19 | 7.19 | 6.85 | 6.92 | 6.92 | 9,400 |
20 Jun 2024 | 6.86 | 7.41 | 6.58 | 7.09 | 7.09 | 19,300 |
19 Jun 2024 | 6.92 | 7.08 | 6.56 | 6.67 | 6.67 | 7,200 |
18 Jun 2024 | 6.83 | 6.97 | 6.79 | 6.92 | 6.92 | 6,300 |
17 Jun 2024 | 7.58 | 7.58 | 6.71 | 6.85 | 6.85 | 12,300 |
14 Jun 2024 | 7.79 | 7.79 | 7.47 | 7.58 | 7.58 | 7,400 |
13 Jun 2024 | 8.00 | 8.20 | 7.55 | 7.75 | 7.75 | 43,600 |
12 Jun 2024 | 8.07 | 8.13 | 7.95 | 8.00 | 8.00 | 13,500 |
11 Jun 2024 | 8.11 | 8.26 | 8.05 | 8.05 | 8.05 | 9,300 |
10 Jun 2024 | 8.00 | 8.31 | 7.95 | 8.12 | 8.12 | 14,300 |
07 Jun 2024 | 7.93 | 8.18 | 7.93 | 8.00 | 8.00 | 7,000 |
06 Jun 2024 | 7.89 | 8.24 | 7.89 | 7.92 | 7.92 | 6,300 |
05 Jun 2024 | 8.10 | 8.31 | 7.91 | 8.00 | 8.00 | 9,100 |
04 Jun 2024 | 8.16 | 8.48 | 7.88 | 7.88 | 7.88 | 13,700 |
03 Jun 2024 | 8.17 | 8.63 | 8.17 | 8.19 | 8.19 | 9,200 |
31 May 2024 | 8.38 | 8.65 | 8.17 | 8.17 | 8.17 | 20,300 |
29 May 2024 | 8.36 | 8.53 | 8.17 | 8.30 | 8.30 | 12,600 |
28 May 2024 | 8.35 | 8.69 | 8.35 | 8.36 | 8.36 | 7,000 |
27 May 2024 | 8.50 | 8.66 | 8.38 | 8.44 | 8.44 | 9,000 |
24 May 2024 | 8.45 | 8.68 | 8.32 | 8.37 | 8.37 | 11,400 |
23 May 2024 | 8.45 | 8.71 | 8.28 | 8.29 | 8.29 | 12,800 |
22 May 2024 | 8.45 | 8.70 | 8.45 | 8.45 | 8.45 | 7,900 |
21 May 2024 | 8.75 | 8.75 | 8.40 | 8.55 | 8.55 | 8,900 |
20 May 2024 | 8.81 | 8.81 | 8.40 | 8.77 | 8.77 | 12,900 |
17 May 2024 | 8.29 | 8.80 | 8.29 | 8.75 | 8.75 | 13,200 |
16 May 2024 | 8.70 | 8.84 | 8.22 | 8.28 | 8.28 | 11,100 |
15 May 2024 | 8.50 | 8.82 | 8.50 | 8.67 | 8.67 | 11,100 |
14 May 2024 | 8.21 | 8.87 | 8.10 | 8.66 | 8.66 | 15,000 |
13 May 2024 | 8.05 | 8.38 | 8.05 | 8.20 | 8.20 | 7,700 |
10 May 2024 | 8.60 | 8.79 | 8.02 | 8.10 | 8.10 | 19,400 |
09 May 2024 | 8.69 | 8.83 | 8.35 | 8.83 | 8.83 | 13,800 |
08 May 2024 | 8.90 | 8.90 | 8.38 | 8.79 | 8.79 | 10,200 |
07 May 2024 | 8.56 | 8.98 | 8.56 | 8.88 | 8.88 | 11,200 |
06 May 2024 | 8.49 | 9.09 | 8.39 | 8.80 | 8.80 | 16,500 |
03 May 2024 | 9.11 | 9.11 | 8.53 | 8.60 | 8.60 | 12,200 |
02 May 2024 | 7.53 | 8.75 | 7.20 | 8.75 | 8.75 | 54,000 |
30 Apr 2024 | 7.12 | 8.03 | 6.96 | 7.51 | 7.51 | 39,500 |
29 Apr 2024 | 7.28 | 7.65 | 6.80 | 7.60 | 7.60 | 23,900 |
26 Apr 2024 | 6.57 | 8.00 | 6.57 | 7.37 | 7.37 | 76,700 |
25 Apr 2024 | 5.37 | 6.39 | 5.37 | 6.34 | 6.34 | 53,600 |
24 Apr 2024 | 5.55 | 5.69 | 5.43 | 5.43 | 5.43 | 23,400 |
23 Apr 2024 | 5.51 | 5.74 | 5.51 | 5.52 | 5.52 | 16,500 |
22 Apr 2024 | 5.60 | 5.98 | 5.33 | 5.47 | 5.47 | 24,500 |
19 Apr 2024 | 5.47 | 5.68 | 5.45 | 5.45 | 5.45 | 17,400 |
18 Apr 2024 | 5.26 | 5.54 | 5.23 | 5.54 | 5.54 | 22,400 |
17 Apr 2024 | 5.47 | 5.76 | 5.25 | 5.26 | 5.26 | 20,400 |
16 Apr 2024 | 5.35 | 5.57 | 5.25 | 5.37 | 5.37 | 24,300 |
15 Apr 2024 | 5.65 | 5.65 | 5.22 | 5.22 | 5.22 | 10,900 |
12 Apr 2024 | 5.96 | 6.05 | 5.39 | 5.60 | 5.60 | 31,600 |
11 Apr 2024 | 5.53 | 6.02 | 5.23 | 5.88 | 5.88 | 22,100 |
10 Apr 2024 | 5.18 | 5.54 | 4.93 | 5.52 | 5.52 | 24,700 |
09 Apr 2024 | 4.76 | 5.21 | 4.76 | 5.18 | 5.18 | 39,300 |
08 Apr 2024 | 4.82 | 4.88 | 4.76 | 4.76 | 4.76 | 8,800 |
05 Apr 2024 | 5.16 | 5.16 | 4.80 | 4.82 | 4.82 | 28,400 |
04 Apr 2024 | 5.25 | 5.27 | 5.11 | 5.17 | 5.17 | 17,800 |
03 Apr 2024 | 5.49 | 5.49 | 5.27 | 5.38 | 5.38 | 12,400 |
02 Apr 2024 | 5.52 | 5.59 | 5.39 | 5.45 | 5.45 | 8,800 |
01 Apr 2024 | 5.88 | 5.95 | 5.51 | 5.51 | 5.51 | 15,400 |
28 Mar 2024 | 5.91 | 5.99 | 5.85 | 5.90 | 5.90 | 20,200 |
27 Mar 2024 | 5.83 | 5.95 | 5.83 | 5.95 | 5.95 | 7,300 |
26 Mar 2024 | 6.09 | 6.09 | 5.82 | 5.98 | 5.98 | 28,000 |
25 Mar 2024 | 6.07 | 6.11 | 6.00 | 6.00 | 6.00 | 5,900 |
22 Mar 2024 | 6.00 | 6.08 | 6.00 | 6.06 | 6.06 | 6,300 |
21 Mar 2024 | 6.02 | 6.10 | 6.01 | 6.01 | 6.01 | 5,900 |
20 Mar 2024 | 6.08 | 6.15 | 6.00 | 6.02 | 6.02 | 6,900 |
19 Mar 2024 | 6.25 | 6.25 | 6.02 | 6.02 | 6.02 | 22,700 |
18 Mar 2024 | 6.43 | 6.53 | 6.14 | 6.17 | 6.17 | 15,400 |
15 Mar 2024 | 6.48 | 6.75 | 6.24 | 6.25 | 6.25 | 15,800 |
14 Mar 2024 | 6.33 | 6.65 | 6.33 | 6.44 | 6.44 | 22,300 |
13 Mar 2024 | 6.27 | 6.56 | 6.27 | 6.32 | 6.32 | 10,900 |
12 Mar 2024 | 6.68 | 6.77 | 6.31 | 6.32 | 6.32 | 36,800 |
11 Mar 2024 | 6.69 | 6.90 | 6.36 | 6.52 | 6.52 | 19,500 |
08 Mar 2024 | 6.62 | 6.93 | 6.48 | 6.68 | 6.68 | 17,200 |
07 Mar 2024 | 6.79 | 6.98 | 6.59 | 6.63 | 6.63 | 11,800 |
06 Mar 2024 | 6.75 | 6.99 | 6.72 | 6.72 | 6.72 | 13,000 |
05 Mar 2024 | 6.67 | 7.05 | 6.62 | 6.94 | 6.94 | 20,800 |
04 Mar 2024 | 6.90 | 7.28 | 6.62 | 6.62 | 6.62 | 14,400 |
01 Mar 2024 | 6.82 | 7.09 | 6.81 | 6.86 | 6.86 | 8,000 |
29 Feb 2024 | 6.91 | 7.29 | 6.75 | 6.75 | 6.75 | 10,200 |
28 Feb 2024 | 7.09 | 7.27 | 6.97 | 6.97 | 6.97 | 10,900 |
27 Feb 2024 | 7.23 | 7.35 | 7.07 | 7.10 | 7.10 | 11,300 |
26 Feb 2024 | 7.39 | 7.39 | 7.08 | 7.24 | 7.24 | 13,000 |
23 Feb 2024 | 7.28 | 7.39 | 7.07 | 7.36 | 7.36 | 17,500 |
22 Feb 2024 | 7.25 | 7.28 | 7.08 | 7.28 | 7.28 | 7,700 |
21 Feb 2024 | 7.27 | 7.37 | 7.16 | 7.23 | 7.23 | 8,500 |
20 Feb 2024 | 7.19 | 7.42 | 7.06 | 7.15 | 7.15 | 12,600 |
19 Feb 2024 | 7.41 | 7.41 | 7.12 | 7.19 | 7.19 | 9,000 |
16 Feb 2024 | 7.01 | 7.40 | 7.01 | 7.38 | 7.38 | 5,700 |
15 Feb 2024 | 7.41 | 7.41 | 7.15 | 7.15 | 7.15 | 3,700 |
14 Feb 2024 | 7.15 | 7.33 | 6.98 | 7.28 | 7.28 | 9,600 |
09 Feb 2024 | 7.66 | 7.66 | 7.18 | 7.19 | 7.19 | 12,200 |
08 Feb 2024 | 7.69 | 7.80 | 7.17 | 7.49 | 7.49 | 11,100 |
07 Feb 2024 | 7.35 | 7.98 | 7.15 | 7.98 | 7.98 | 13,300 |
06 Feb 2024 | 7.33 | 7.42 | 7.08 | 7.40 | 7.40 | 5,800 |
05 Feb 2024 | 7.16 | 7.43 | 6.85 | 7.13 | 7.13 | 11,400 |
02 Feb 2024 | 7.31 | 7.31 | 6.94 | 7.16 | 7.16 | 10,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |