Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 7.23 | 7.33 | 7.21 | 7.24 | 7.24 | 133,955 |
26 Jun 2024 | 7.07 | 7.21 | 7.06 | 7.17 | 7.17 | 265,600 |
25 Jun 2024 | 7.18 | 7.26 | 7.13 | 7.13 | 7.13 | 235,300 |
24 Jun 2024 | 7.29 | 7.39 | 7.22 | 7.24 | 7.24 | 527,700 |
21 Jun 2024 | 7.54 | 7.54 | 7.27 | 7.36 | 7.36 | 3,912,300 |
20 Jun 2024 | 7.41 | 7.61 | 7.38 | 7.59 | 7.59 | 761,900 |
19 Jun 2024 | 7.35 | 7.50 | 7.33 | 7.40 | 7.40 | 176,500 |
18 Jun 2024 | 7.20 | 7.38 | 7.20 | 7.34 | 7.34 | 422,700 |
17 Jun 2024 | 7.03 | 7.32 | 7.03 | 7.28 | 7.28 | 614,800 |
14 Jun 2024 | 7.04 | 7.10 | 6.96 | 7.08 | 7.08 | 385,900 |
13 Jun 2024 | 7.10 | 7.18 | 6.95 | 7.00 | 7.00 | 441,600 |
12 Jun 2024 | 7.19 | 7.31 | 7.06 | 7.16 | 7.16 | 475,200 |
11 Jun 2024 | 7.16 | 7.23 | 7.01 | 7.05 | 7.05 | 432,300 |
10 Jun 2024 | 7.07 | 7.24 | 7.07 | 7.22 | 7.22 | 407,900 |
07 Jun 2024 | 7.27 | 7.32 | 7.01 | 7.04 | 7.04 | 734,000 |
06 Jun 2024 | 7.37 | 7.61 | 7.37 | 7.56 | 7.56 | 545,700 |
05 Jun 2024 | 7.22 | 7.39 | 7.22 | 7.36 | 7.36 | 537,700 |
04 Jun 2024 | 7.33 | 7.42 | 7.13 | 7.22 | 7.22 | 628,800 |
03 Jun 2024 | 7.42 | 7.54 | 7.37 | 7.46 | 7.46 | 402,400 |
31 May 2024 | 7.58 | 7.63 | 7.31 | 7.40 | 7.40 | 629,200 |
30 May 2024 | 7.48 | 7.64 | 7.46 | 7.51 | 7.51 | 552,800 |
29 May 2024 | 7.60 | 7.71 | 7.49 | 7.49 | 7.49 | 288,000 |
28 May 2024 | 7.78 | 7.88 | 7.67 | 7.71 | 7.71 | 635,600 |
27 May 2024 | 7.71 | 7.82 | 7.70 | 7.80 | 7.80 | 209,600 |
24 May 2024 | 7.62 | 7.73 | 7.57 | 7.64 | 7.64 | 404,700 |
23 May 2024 | 7.55 | 7.69 | 7.53 | 7.53 | 7.53 | 603,300 |
22 May 2024 | 7.78 | 7.84 | 7.53 | 7.59 | 7.59 | 591,300 |
21 May 2024 | 7.84 | 8.00 | 7.82 | 7.90 | 7.90 | 488,500 |
17 May 2024 | 7.42 | 7.77 | 7.42 | 7.71 | 7.71 | 761,400 |
16 May 2024 | 7.21 | 7.43 | 7.17 | 7.37 | 7.37 | 564,100 |
15 May 2024 | 7.20 | 7.34 | 7.04 | 7.26 | 7.26 | 507,200 |
14 May 2024 | 7.13 | 7.21 | 7.07 | 7.16 | 7.16 | 518,500 |
13 May 2024 | 7.16 | 7.18 | 6.93 | 7.09 | 7.09 | 842,900 |
10 May 2024 | 7.37 | 7.48 | 7.17 | 7.18 | 7.18 | 809,700 |
09 May 2024 | 7.23 | 7.38 | 6.87 | 7.23 | 7.23 | 1,735,000 |
08 May 2024 | 7.59 | 7.74 | 7.54 | 7.66 | 7.66 | 818,000 |
07 May 2024 | 7.58 | 7.68 | 7.55 | 7.64 | 7.64 | 329,000 |
06 May 2024 | 7.53 | 7.71 | 7.53 | 7.62 | 7.62 | 621,000 |
03 May 2024 | 7.50 | 7.58 | 7.36 | 7.40 | 7.40 | 520,400 |
02 May 2024 | 7.37 | 7.61 | 7.30 | 7.46 | 7.46 | 620,600 |
01 May 2024 | 7.48 | 7.73 | 7.36 | 7.50 | 7.50 | 986,500 |
30 Apr 2024 | 7.49 | 7.71 | 7.41 | 7.45 | 7.45 | 2,364,700 |
29 Apr 2024 | 7.75 | 8.10 | 7.58 | 7.75 | 7.75 | 4,362,700 |
26 Apr 2024 | 7.24 | 7.58 | 7.15 | 7.56 | 7.56 | 2,539,600 |
25 Apr 2024 | 7.23 | 7.32 | 7.12 | 7.16 | 7.16 | 1,705,100 |
24 Apr 2024 | 7.25 | 7.29 | 7.12 | 7.21 | 7.21 | 2,402,400 |
23 Apr 2024 | 7.71 | 7.92 | 7.61 | 7.82 | 7.82 | 663,800 |
22 Apr 2024 | 7.88 | 8.02 | 7.71 | 7.76 | 7.76 | 525,100 |
19 Apr 2024 | 8.01 | 8.33 | 8.01 | 8.22 | 8.22 | 295,100 |
18 Apr 2024 | 8.14 | 8.26 | 8.03 | 8.10 | 8.10 | 297,500 |
17 Apr 2024 | 8.10 | 8.31 | 8.01 | 8.10 | 8.10 | 440,500 |
16 Apr 2024 | 7.92 | 8.15 | 7.86 | 8.06 | 8.06 | 588,300 |
15 Apr 2024 | 8.26 | 8.26 | 7.92 | 8.06 | 8.06 | 583,800 |
12 Apr 2024 | 8.58 | 8.79 | 8.11 | 8.22 | 8.22 | 984,200 |
11 Apr 2024 | 8.10 | 8.32 | 8.04 | 8.31 | 8.31 | 492,400 |
10 Apr 2024 | 8.16 | 8.38 | 8.00 | 8.07 | 8.07 | 494,300 |
09 Apr 2024 | 8.55 | 8.62 | 8.32 | 8.39 | 8.39 | 457,600 |
08 Apr 2024 | 8.51 | 8.61 | 8.18 | 8.39 | 8.39 | 744,000 |
05 Apr 2024 | 8.34 | 8.65 | 8.29 | 8.54 | 8.54 | 502,100 |
04 Apr 2024 | 8.63 | 8.70 | 8.37 | 8.40 | 8.40 | 499,500 |
03 Apr 2024 | 8.55 | 8.79 | 8.42 | 8.76 | 8.76 | 1,025,900 |
02 Apr 2024 | 8.37 | 8.63 | 8.30 | 8.54 | 8.54 | 975,300 |
01 Apr 2024 | 8.25 | 8.39 | 8.19 | 8.30 | 8.30 | 669,500 |
28 Mar 2024 | 7.70 | 8.28 | 7.69 | 8.17 | 8.17 | 1,207,000 |
27 Mar 2024 | 7.35 | 7.65 | 7.33 | 7.63 | 7.63 | 563,700 |
26 Mar 2024 | 7.41 | 7.56 | 7.34 | 7.34 | 7.34 | 571,000 |
25 Mar 2024 | 7.32 | 7.60 | 7.32 | 7.42 | 7.42 | 668,300 |
22 Mar 2024 | 7.24 | 7.41 | 7.22 | 7.28 | 7.28 | 449,400 |
21 Mar 2024 | 7.36 | 7.38 | 7.16 | 7.30 | 7.30 | 730,100 |
20 Mar 2024 | 6.91 | 7.30 | 6.91 | 7.24 | 7.24 | 653,700 |
19 Mar 2024 | 7.00 | 7.10 | 6.94 | 6.97 | 6.97 | 563,100 |
18 Mar 2024 | 7.00 | 7.09 | 6.96 | 7.02 | 7.02 | 679,900 |
15 Mar 2024 | 6.71 | 7.07 | 6.66 | 7.02 | 7.02 | 1,548,800 |
14 Mar 2024 | 6.73 | 6.84 | 6.71 | 6.75 | 6.75 | 467,500 |
13 Mar 2024 | 6.51 | 6.85 | 6.48 | 6.82 | 6.82 | 672,000 |
12 Mar 2024 | 6.48 | 6.59 | 6.40 | 6.44 | 6.44 | 603,400 |
11 Mar 2024 | 6.29 | 6.64 | 6.29 | 6.63 | 6.63 | 627,700 |
08 Mar 2024 | 6.25 | 6.41 | 6.19 | 6.33 | 6.33 | 596,600 |
07 Mar 2024 | 6.29 | 6.29 | 6.11 | 6.18 | 6.18 | 399,900 |
06 Mar 2024 | 6.23 | 6.24 | 6.01 | 6.22 | 6.22 | 935,600 |
05 Mar 2024 | 6.30 | 6.35 | 6.17 | 6.20 | 6.20 | 544,100 |
04 Mar 2024 | 5.99 | 6.23 | 5.92 | 6.22 | 6.22 | 844,600 |
01 Mar 2024 | 5.58 | 5.93 | 5.48 | 5.92 | 5.92 | 408,500 |
29 Feb 2024 | 5.49 | 5.57 | 5.43 | 5.52 | 5.52 | 414,800 |
28 Feb 2024 | 5.58 | 5.58 | 5.36 | 5.39 | 5.39 | 415,300 |
27 Feb 2024 | 5.62 | 5.62 | 5.48 | 5.59 | 5.59 | 453,300 |
26 Feb 2024 | 5.62 | 5.62 | 5.40 | 5.51 | 5.51 | 455,400 |
23 Feb 2024 | 5.58 | 5.74 | 5.36 | 5.70 | 5.70 | 679,000 |
22 Feb 2024 | 6.09 | 6.11 | 5.53 | 5.57 | 5.57 | 1,434,700 |
21 Feb 2024 | 6.21 | 6.21 | 6.07 | 6.19 | 6.19 | 423,900 |
20 Feb 2024 | 6.25 | 6.30 | 6.13 | 6.24 | 6.24 | 234,300 |
16 Feb 2024 | 6.17 | 6.27 | 6.10 | 6.21 | 6.21 | 355,100 |
15 Feb 2024 | 6.00 | 6.24 | 6.00 | 6.21 | 6.21 | 587,300 |
14 Feb 2024 | 5.86 | 5.98 | 5.80 | 5.97 | 5.97 | 284,100 |
13 Feb 2024 | 5.81 | 5.90 | 5.72 | 5.85 | 5.85 | 575,400 |
12 Feb 2024 | 5.80 | 5.99 | 5.80 | 5.99 | 5.99 | 267,900 |
09 Feb 2024 | 5.86 | 5.86 | 5.74 | 5.82 | 5.82 | 267,400 |
08 Feb 2024 | 5.87 | 5.91 | 5.83 | 5.84 | 5.84 | 204,900 |
07 Feb 2024 | 6.07 | 6.07 | 5.87 | 5.89 | 5.89 | 240,700 |
06 Feb 2024 | 5.91 | 6.04 | 5.90 | 6.01 | 6.01 | 254,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |