Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 6.85 | 7.10 | 6.72 | 7.05 | 7.05 | 35,600 |
01 Jul 2024 | 7.00 | 7.09 | 6.75 | 6.90 | 6.90 | 56,200 |
28 Jun 2024 | 6.42 | 7.10 | 6.36 | 7.00 | 7.00 | 94,500 |
27 Jun 2024 | 6.54 | 6.54 | 6.30 | 6.47 | 6.47 | 27,100 |
26 Jun 2024 | 6.15 | 6.51 | 6.15 | 6.51 | 6.51 | 23,500 |
25 Jun 2024 | 6.25 | 6.40 | 6.13 | 6.13 | 6.13 | 45,700 |
24 Jun 2024 | 6.28 | 6.50 | 6.25 | 6.32 | 6.32 | 59,300 |
21 Jun 2024 | 5.94 | 6.49 | 5.91 | 6.36 | 6.36 | 93,600 |
20 Jun 2024 | 6.01 | 6.20 | 5.99 | 5.99 | 5.99 | 70,200 |
18 Jun 2024 | 6.05 | 6.25 | 5.96 | 6.01 | 6.01 | 83,200 |
17 Jun 2024 | 6.31 | 6.31 | 5.98 | 6.08 | 6.08 | 60,500 |
14 Jun 2024 | 6.48 | 6.48 | 6.16 | 6.37 | 6.37 | 97,700 |
13 Jun 2024 | 6.79 | 6.88 | 6.46 | 6.56 | 6.56 | 14,700 |
12 Jun 2024 | 6.64 | 6.97 | 6.61 | 6.85 | 6.85 | 23,900 |
11 Jun 2024 | 6.33 | 6.64 | 6.33 | 6.64 | 6.64 | 20,500 |
10 Jun 2024 | 6.01 | 6.49 | 6.01 | 6.33 | 6.33 | 32,700 |
07 Jun 2024 | 6.92 | 6.99 | 6.36 | 6.36 | 6.36 | 97,400 |
06 Jun 2024 | 6.30 | 7.20 | 6.30 | 6.81 | 6.81 | 292,300 |
05 Jun 2024 | 5.80 | 5.90 | 5.72 | 5.85 | 5.85 | 34,200 |
04 Jun 2024 | 5.89 | 5.93 | 5.70 | 5.76 | 5.76 | 36,100 |
03 Jun 2024 | 5.90 | 5.99 | 5.76 | 5.85 | 5.85 | 43,500 |
31 May 2024 | 5.98 | 5.98 | 5.65 | 5.83 | 5.83 | 59,000 |
30 May 2024 | 5.90 | 5.97 | 5.90 | 5.93 | 5.93 | 18,700 |
29 May 2024 | 5.97 | 5.98 | 5.81 | 5.81 | 5.81 | 32,600 |
28 May 2024 | 6.10 | 6.10 | 5.87 | 5.96 | 5.96 | 15,300 |
24 May 2024 | 6.00 | 6.18 | 5.98 | 6.15 | 6.15 | 11,700 |
23 May 2024 | 6.05 | 6.08 | 5.92 | 5.94 | 5.94 | 10,600 |
22 May 2024 | 6.19 | 6.19 | 5.92 | 5.98 | 5.98 | 38,000 |
21 May 2024 | 6.25 | 6.29 | 6.13 | 6.21 | 6.21 | 82,000 |
20 May 2024 | 6.28 | 6.35 | 6.12 | 6.14 | 6.14 | 21,500 |
17 May 2024 | 6.34 | 6.34 | 6.27 | 6.27 | 6.27 | 13,900 |
16 May 2024 | 6.27 | 6.32 | 6.17 | 6.32 | 6.32 | 29,600 |
15 May 2024 | 6.29 | 6.40 | 6.20 | 6.25 | 6.25 | 25,700 |
14 May 2024 | 6.34 | 6.41 | 6.28 | 6.28 | 6.28 | 35,100 |
13 May 2024 | 6.31 | 6.33 | 6.20 | 6.30 | 6.30 | 94,900 |
10 May 2024 | 6.64 | 6.69 | 6.35 | 6.37 | 6.37 | 82,600 |
09 May 2024 | 6.11 | 6.70 | 5.90 | 6.67 | 6.67 | 68,500 |
08 May 2024 | 5.88 | 6.11 | 5.88 | 6.11 | 6.11 | 30,900 |
07 May 2024 | 5.94 | 6.07 | 5.90 | 5.92 | 5.92 | 30,600 |
06 May 2024 | 5.86 | 6.10 | 5.80 | 6.01 | 6.01 | 18,400 |
03 May 2024 | 5.85 | 5.93 | 5.80 | 5.88 | 5.88 | 17,400 |
02 May 2024 | 6.02 | 6.03 | 5.87 | 5.90 | 5.90 | 21,300 |
01 May 2024 | 6.10 | 6.10 | 5.90 | 6.08 | 6.08 | 20,800 |
30 Apr 2024 | 5.89 | 6.10 | 5.80 | 6.09 | 6.09 | 22,600 |
29 Apr 2024 | 5.94 | 6.05 | 5.83 | 5.87 | 5.87 | 112,000 |
26 Apr 2024 | 5.93 | 6.05 | 5.79 | 6.00 | 6.00 | 7,700 |
25 Apr 2024 | 5.77 | 5.90 | 5.75 | 5.90 | 5.90 | 20,900 |
24 Apr 2024 | 5.81 | 5.89 | 5.63 | 5.81 | 5.81 | 18,400 |
23 Apr 2024 | 5.67 | 6.05 | 5.67 | 5.76 | 5.76 | 88,700 |
22 Apr 2024 | 5.92 | 5.92 | 5.61 | 5.61 | 5.61 | 24,200 |
19 Apr 2024 | 5.93 | 6.14 | 5.81 | 5.99 | 5.99 | 20,200 |
18 Apr 2024 | 5.77 | 5.94 | 5.77 | 5.94 | 5.94 | 13,300 |
17 Apr 2024 | 5.97 | 6.09 | 5.80 | 5.80 | 5.80 | 9,100 |
16 Apr 2024 | 5.85 | 6.05 | 5.84 | 6.03 | 6.03 | 20,300 |
15 Apr 2024 | 5.85 | 5.98 | 5.80 | 5.85 | 5.85 | 7,600 |
12 Apr 2024 | 6.11 | 6.11 | 5.89 | 5.89 | 5.89 | 5,200 |
11 Apr 2024 | 5.95 | 6.15 | 5.88 | 6.07 | 6.07 | 48,500 |
10 Apr 2024 | 6.01 | 6.12 | 6.00 | 6.00 | 6.00 | 15,200 |
09 Apr 2024 | 6.11 | 6.25 | 6.11 | 6.13 | 6.13 | 27,600 |
08 Apr 2024 | 6.42 | 6.42 | 6.14 | 6.19 | 6.19 | 5,700 |
05 Apr 2024 | 6.34 | 6.41 | 6.04 | 6.32 | 6.32 | 7,700 |
04 Apr 2024 | 6.50 | 6.50 | 6.23 | 6.35 | 6.35 | 30,300 |
03 Apr 2024 | 6.23 | 6.60 | 6.06 | 6.48 | 6.48 | 40,400 |
02 Apr 2024 | 6.11 | 6.25 | 5.92 | 6.21 | 6.21 | 29,600 |
01 Apr 2024 | 6.57 | 6.66 | 6.13 | 6.16 | 6.16 | 44,700 |
28 Mar 2024 | 5.63 | 6.72 | 5.63 | 6.72 | 6.72 | 95,900 |
27 Mar 2024 | 5.84 | 5.95 | 5.65 | 5.95 | 5.95 | 52,500 |
26 Mar 2024 | 6.01 | 6.03 | 5.65 | 5.83 | 5.83 | 49,600 |
25 Mar 2024 | 6.00 | 6.10 | 5.96 | 6.01 | 6.01 | 28,300 |
22 Mar 2024 | 6.08 | 6.23 | 6.05 | 6.16 | 6.16 | 21,400 |
21 Mar 2024 | 5.99 | 6.40 | 5.91 | 6.19 | 6.19 | 51,200 |
20 Mar 2024 | 6.07 | 6.19 | 5.80 | 6.13 | 6.13 | 59,100 |
19 Mar 2024 | 6.10 | 6.33 | 6.07 | 6.10 | 6.10 | 34,200 |
18 Mar 2024 | 6.07 | 6.39 | 6.07 | 6.10 | 6.10 | 44,300 |
15 Mar 2024 | 6.10 | 6.70 | 6.10 | 6.40 | 6.40 | 91,900 |
14 Mar 2024 | 6.15 | 6.45 | 5.95 | 6.36 | 6.36 | 100,200 |
13 Mar 2024 | 6.03 | 6.28 | 6.00 | 6.01 | 6.01 | 38,200 |
12 Mar 2024 | 6.41 | 6.49 | 6.10 | 6.10 | 6.10 | 21,400 |
11 Mar 2024 | 6.24 | 6.58 | 6.24 | 6.49 | 6.49 | 15,000 |
08 Mar 2024 | 6.43 | 6.64 | 6.35 | 6.36 | 6.36 | 22,600 |
07 Mar 2024 | 6.57 | 6.63 | 6.30 | 6.38 | 6.38 | 35,800 |
06 Mar 2024 | 6.76 | 6.84 | 6.50 | 6.51 | 6.51 | 15,600 |
05 Mar 2024 | 6.73 | 6.90 | 6.67 | 6.67 | 6.67 | 9,700 |
04 Mar 2024 | 6.84 | 6.97 | 6.69 | 6.79 | 6.79 | 14,300 |
01 Mar 2024 | 6.53 | 6.84 | 6.45 | 6.75 | 6.75 | 29,800 |
29 Feb 2024 | 6.87 | 6.95 | 6.51 | 6.60 | 6.60 | 102,200 |
28 Feb 2024 | 6.77 | 6.93 | 6.58 | 6.92 | 6.92 | 35,100 |
27 Feb 2024 | 6.90 | 6.95 | 6.64 | 6.73 | 6.73 | 19,000 |
26 Feb 2024 | 6.75 | 7.09 | 6.66 | 7.01 | 7.01 | 17,100 |
23 Feb 2024 | 6.92 | 6.99 | 6.64 | 6.83 | 6.83 | 17,900 |
22 Feb 2024 | 7.11 | 7.11 | 6.64 | 6.99 | 6.99 | 25,500 |
21 Feb 2024 | 7.06 | 7.15 | 6.87 | 7.08 | 7.08 | 34,500 |
20 Feb 2024 | 6.86 | 7.30 | 6.82 | 7.15 | 7.15 | 22,500 |
16 Feb 2024 | 6.91 | 7.12 | 6.82 | 6.87 | 6.87 | 28,700 |
15 Feb 2024 | 6.62 | 6.99 | 6.62 | 6.87 | 6.87 | 26,300 |
14 Feb 2024 | 6.58 | 6.79 | 6.58 | 6.64 | 6.64 | 46,900 |
13 Feb 2024 | 6.73 | 6.77 | 6.60 | 6.61 | 6.61 | 22,400 |
12 Feb 2024 | 7.02 | 7.02 | 6.75 | 6.78 | 6.78 | 17,700 |
09 Feb 2024 | 7.09 | 7.31 | 6.78 | 7.01 | 7.01 | 24,300 |
08 Feb 2024 | 6.89 | 7.24 | 6.88 | 7.00 | 7.00 | 30,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |