Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 7.04 | 7.13 | 6.87 | 6.95 | 6.95 | 45,100 |
04 Jun 2024 | 7.09 | 7.10 | 6.95 | 6.98 | 6.98 | 46,000 |
03 Jun 2024 | 7.23 | 7.33 | 6.96 | 7.05 | 7.05 | 91,400 |
31 May 2024 | 7.05 | 7.31 | 7.05 | 7.14 | 7.14 | 28,800 |
30 May 2024 | 7.42 | 7.47 | 7.05 | 7.07 | 7.07 | 62,800 |
29 May 2024 | 7.36 | 7.55 | 7.31 | 7.34 | 7.34 | 37,600 |
28 May 2024 | 7.16 | 7.52 | 7.05 | 7.51 | 7.51 | 77,000 |
24 May 2024 | 6.96 | 7.15 | 6.91 | 7.15 | 7.15 | 54,500 |
23 May 2024 | 7.19 | 7.19 | 6.85 | 6.92 | 6.92 | 59,700 |
22 May 2024 | 6.68 | 7.24 | 6.50 | 7.16 | 7.16 | 117,100 |
21 May 2024 | 6.72 | 6.87 | 6.55 | 6.63 | 6.63 | 100,800 |
20 May 2024 | 6.50 | 6.56 | 6.38 | 6.49 | 6.49 | 83,900 |
17 May 2024 | 6.38 | 6.64 | 6.32 | 6.44 | 6.44 | 60,800 |
16 May 2024 | 6.76 | 6.85 | 6.25 | 6.34 | 6.34 | 86,300 |
15 May 2024 | 6.98 | 7.00 | 6.62 | 6.69 | 6.69 | 46,700 |
14 May 2024 | 7.00 | 7.12 | 6.80 | 6.89 | 6.89 | 54,100 |
13 May 2024 | 7.28 | 7.33 | 6.91 | 6.96 | 6.96 | 58,300 |
10 May 2024 | 7.53 | 7.60 | 7.28 | 7.28 | 7.28 | 50,900 |
09 May 2024 | 7.83 | 7.90 | 7.21 | 7.56 | 7.56 | 64,100 |
08 May 2024 | 8.02 | 8.07 | 7.90 | 7.94 | 7.94 | 15,700 |
07 May 2024 | 7.76 | 8.19 | 7.71 | 8.11 | 8.11 | 31,200 |
06 May 2024 | 7.50 | 7.89 | 7.50 | 7.77 | 7.77 | 23,800 |
03 May 2024 | 7.56 | 7.66 | 7.40 | 7.52 | 7.52 | 17,500 |
02 May 2024 | 7.77 | 7.77 | 7.41 | 7.42 | 7.42 | 38,400 |
01 May 2024 | 7.59 | 7.93 | 7.59 | 7.78 | 7.78 | 23,500 |
30 Apr 2024 | 7.53 | 7.66 | 7.42 | 7.51 | 7.51 | 36,300 |
29 Apr 2024 | 8.00 | 8.07 | 7.60 | 7.62 | 7.62 | 23,900 |
26 Apr 2024 | 7.65 | 8.12 | 7.65 | 8.12 | 8.12 | 27,800 |
25 Apr 2024 | 7.85 | 7.87 | 7.57 | 7.61 | 7.61 | 30,400 |
24 Apr 2024 | 7.94 | 7.97 | 7.78 | 7.87 | 7.87 | 18,700 |
23 Apr 2024 | 7.74 | 8.14 | 7.74 | 8.01 | 8.01 | 12,500 |
22 Apr 2024 | 8.17 | 8.38 | 7.70 | 7.74 | 7.74 | 75,300 |
19 Apr 2024 | 7.76 | 8.20 | 7.76 | 8.20 | 8.20 | 32,700 |
18 Apr 2024 | 7.90 | 7.95 | 7.79 | 7.79 | 7.79 | 35,700 |
17 Apr 2024 | 7.99 | 8.10 | 7.87 | 7.87 | 7.87 | 21,800 |
16 Apr 2024 | 7.90 | 8.05 | 7.75 | 7.92 | 7.92 | 29,600 |
15 Apr 2024 | 8.08 | 8.15 | 7.89 | 7.90 | 7.90 | 34,400 |
12 Apr 2024 | 7.89 | 8.17 | 7.89 | 8.04 | 8.04 | 31,800 |
11 Apr 2024 | 8.03 | 8.18 | 7.87 | 7.96 | 7.96 | 60,000 |
10 Apr 2024 | 7.94 | 8.15 | 7.91 | 8.07 | 8.07 | 48,000 |
09 Apr 2024 | 8.16 | 8.20 | 8.02 | 8.10 | 8.10 | 27,300 |
08 Apr 2024 | 8.31 | 8.44 | 8.05 | 8.14 | 8.14 | 53,000 |
05 Apr 2024 | 8.34 | 8.48 | 8.21 | 8.31 | 8.31 | 46,600 |
04 Apr 2024 | 8.11 | 8.44 | 8.00 | 8.44 | 8.44 | 218,700 |
03 Apr 2024 | 8.14 | 8.35 | 8.14 | 8.20 | 8.20 | 41,200 |
02 Apr 2024 | 8.68 | 8.74 | 8.07 | 8.29 | 8.29 | 52,600 |
01 Apr 2024 | 8.65 | 8.89 | 8.27 | 8.81 | 8.81 | 99,700 |
28 Mar 2024 | 8.85 | 8.85 | 8.55 | 8.57 | 8.57 | 44,600 |
27 Mar 2024 | 8.62 | 8.83 | 8.40 | 8.80 | 8.80 | 40,100 |
26 Mar 2024 | 8.80 | 8.80 | 8.49 | 8.51 | 8.51 | 35,900 |
25 Mar 2024 | 8.91 | 8.91 | 8.75 | 8.75 | 8.75 | 21,500 |
22 Mar 2024 | 8.99 | 9.12 | 8.63 | 8.98 | 8.98 | 40,900 |
21 Mar 2024 | 8.81 | 9.06 | 8.67 | 8.99 | 8.99 | 45,800 |
20 Mar 2024 | 8.85 | 8.88 | 8.35 | 8.88 | 8.88 | 76,500 |
19 Mar 2024 | 8.90 | 8.95 | 8.71 | 8.84 | 8.84 | 32,000 |
18 Mar 2024 | 9.21 | 9.22 | 8.71 | 8.92 | 8.92 | 38,700 |
15 Mar 2024 | 8.98 | 9.32 | 8.50 | 9.28 | 9.28 | 153,800 |
14 Mar 2024 | 9.73 | 9.75 | 8.95 | 9.02 | 9.02 | 76,300 |
13 Mar 2024 | 9.18 | 9.75 | 9.18 | 9.52 | 9.52 | 75,500 |
12 Mar 2024 | 9.60 | 9.60 | 9.13 | 9.14 | 9.14 | 91,900 |
11 Mar 2024 | 9.84 | 9.90 | 9.58 | 9.61 | 9.61 | 39,200 |
08 Mar 2024 | 9.30 | 9.91 | 9.20 | 9.74 | 9.74 | 146,900 |
07 Mar 2024 | 9.21 | 9.30 | 9.13 | 9.21 | 9.21 | 17,500 |
06 Mar 2024 | 9.25 | 9.25 | 9.09 | 9.21 | 9.21 | 19,300 |
05 Mar 2024 | 9.17 | 9.30 | 9.09 | 9.15 | 9.15 | 18,400 |
04 Mar 2024 | 9.30 | 9.35 | 9.11 | 9.25 | 9.25 | 51,700 |
01 Mar 2024 | 9.30 | 9.30 | 9.18 | 9.30 | 9.30 | 20,500 |
29 Feb 2024 | 9.39 | 9.49 | 9.25 | 9.25 | 9.25 | 36,500 |
28 Feb 2024 | 9.07 | 9.32 | 9.05 | 9.27 | 9.27 | 25,200 |
27 Feb 2024 | 9.45 | 9.45 | 9.09 | 9.12 | 9.12 | 19,100 |
26 Feb 2024 | 9.16 | 9.62 | 9.16 | 9.36 | 9.36 | 19,600 |
23 Feb 2024 | 9.27 | 9.30 | 9.05 | 9.21 | 9.21 | 23,000 |
22 Feb 2024 | 9.18 | 9.35 | 8.96 | 9.30 | 9.30 | 71,200 |
21 Feb 2024 | 9.42 | 9.43 | 9.16 | 9.16 | 9.16 | 26,900 |
20 Feb 2024 | 9.49 | 9.69 | 9.40 | 9.47 | 9.47 | 47,900 |
16 Feb 2024 | 9.71 | 9.85 | 9.45 | 9.50 | 9.50 | 54,000 |
15 Feb 2024 | 9.57 | 9.81 | 9.38 | 9.78 | 9.78 | 40,200 |
14 Feb 2024 | 9.15 | 9.56 | 9.15 | 9.54 | 9.54 | 19,900 |
13 Feb 2024 | 9.52 | 9.75 | 8.95 | 8.97 | 8.97 | 51,500 |
12 Feb 2024 | 9.68 | 9.79 | 9.60 | 9.64 | 9.64 | 82,200 |
09 Feb 2024 | 9.58 | 9.70 | 9.58 | 9.60 | 9.60 | 38,400 |
08 Feb 2024 | 9.32 | 9.68 | 9.24 | 9.51 | 9.51 | 27,800 |
07 Feb 2024 | 9.41 | 9.59 | 9.28 | 9.28 | 9.28 | 19,800 |
06 Feb 2024 | 9.29 | 9.64 | 9.29 | 9.61 | 9.61 | 19,600 |
05 Feb 2024 | 9.51 | 9.59 | 9.24 | 9.25 | 9.25 | 27,900 |
02 Feb 2024 | 9.48 | 9.74 | 9.35 | 9.55 | 9.55 | 27,900 |
01 Feb 2024 | 9.35 | 9.63 | 9.35 | 9.50 | 9.50 | 22,800 |
31 Jan 2024 | 9.76 | 9.76 | 9.21 | 9.23 | 9.23 | 32,000 |
30 Jan 2024 | 9.78 | 9.95 | 9.70 | 9.70 | 9.70 | 14,700 |
29 Jan 2024 | 9.70 | 9.91 | 9.54 | 9.78 | 9.78 | 22,000 |
26 Jan 2024 | 9.80 | 9.80 | 9.56 | 9.63 | 9.63 | 22,000 |
25 Jan 2024 | 9.80 | 9.80 | 9.54 | 9.80 | 9.80 | 23,500 |
24 Jan 2024 | 10.00 | 10.00 | 9.74 | 9.83 | 9.83 | 21,000 |
23 Jan 2024 | 10.03 | 10.03 | 9.80 | 9.80 | 9.80 | 32,400 |
22 Jan 2024 | 9.71 | 10.00 | 9.71 | 9.95 | 9.95 | 33,400 |
19 Jan 2024 | 9.06 | 9.80 | 8.99 | 9.60 | 9.60 | 36,100 |
18 Jan 2024 | 9.20 | 9.26 | 8.94 | 9.01 | 9.01 | 27,600 |
17 Jan 2024 | 8.89 | 9.32 | 8.89 | 9.09 | 9.09 | 24,100 |
16 Jan 2024 | 9.65 | 9.93 | 8.91 | 8.99 | 8.99 | 78,400 |
12 Jan 2024 | 9.90 | 9.90 | 9.65 | 9.66 | 9.66 | 18,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |