Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 6.72 | 6.80 | 6.68 | 6.73 | 6.73 | 55,038 |
21 Jun 2024 | 6.85 | 6.87 | 6.72 | 6.74 | 6.74 | 84,676 |
20 Jun 2024 | 6.89 | 6.91 | 6.70 | 6.89 | 6.89 | 42,474 |
19 Jun 2024 | 6.80 | 6.81 | 6.65 | 6.73 | 6.73 | 65,200 |
18 Jun 2024 | 6.75 | 6.95 | 6.62 | 6.76 | 6.76 | 66,080 |
17 Jun 2024 | 6.78 | 6.94 | 6.64 | 6.76 | 6.76 | 60,729 |
14 Jun 2024 | 6.85 | 6.85 | 6.64 | 6.79 | 6.79 | 138,216 |
13 Jun 2024 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | 65,121 |
12 Jun 2024 | 6.91 | 7.21 | 6.91 | 7.20 | 7.20 | 36,598 |
11 Jun 2024 | 7.17 | 7.17 | 6.94 | 7.04 | 7.04 | 95,700 |
10 Jun 2024 | 7.23 | 7.23 | 7.02 | 7.06 | 7.06 | 51,937 |
07 Jun 2024 | 7.23 | 7.28 | 7.18 | 7.20 | 7.20 | 126,625 |
06 Jun 2024 | 7.15 | 7.29 | 7.15 | 7.16 | 7.16 | 219,641 |
05 Jun 2024 | 7.05 | 7.15 | 7.05 | 7.11 | 7.11 | 47,996 |
04 Jun 2024 | 7.06 | 7.14 | 7.01 | 7.05 | 7.05 | 100,307 |
03 Jun 2024 | 7.15 | 7.15 | 7.06 | 7.10 | 7.10 | 129,823 |
31 May 2024 | 6.94 | 7.10 | 6.88 | 7.09 | 7.09 | 300,490 |
30 May 2024 | 6.82 | 7.00 | 6.82 | 6.91 | 6.91 | 200,537 |
29 May 2024 | 6.88 | 6.88 | 6.73 | 6.80 | 6.80 | 116,335 |
28 May 2024 | 6.87 | 6.94 | 6.78 | 6.81 | 6.81 | 180,466 |
27 May 2024 | 6.80 | 6.95 | 6.76 | 6.92 | 6.92 | 122,977 |
24 May 2024 | 6.79 | 6.79 | 6.58 | 6.66 | 6.66 | 65,736 |
23 May 2024 | 6.80 | 6.86 | 6.67 | 6.74 | 6.74 | 89,334 |
22 May 2024 | 7.10 | 7.10 | 6.76 | 6.87 | 6.87 | 103,654 |
21 May 2024 | 7.13 | 7.18 | 7.06 | 7.10 | 7.10 | 70,807 |
20 May 2024 | 6.75 | 7.08 | 6.75 | 7.07 | 7.07 | 144,723 |
17 May 2024 | 6.80 | 6.93 | 6.72 | 6.93 | 6.93 | 101,740 |
16 May 2024 | 6.69 | 6.82 | 6.62 | 6.80 | 6.80 | 156,043 |
15 May 2024 | 6.51 | 6.74 | 6.50 | 6.66 | 6.66 | 86,869 |
14 May 2024 | 6.65 | 6.65 | 6.48 | 6.51 | 6.51 | 136,024 |
13 May 2024 | 6.70 | 6.70 | 6.56 | 6.61 | 6.61 | 94,726 |
10 May 2024 | 6.60 | 6.69 | 6.55 | 6.59 | 6.59 | 62,938 |
09 May 2024 | 6.60 | 6.68 | 6.55 | 6.57 | 6.57 | 76,217 |
08 May 2024 | 6.63 | 6.64 | 6.55 | 6.60 | 6.60 | 39,997 |
07 May 2024 | 6.58 | 6.64 | 6.46 | 6.54 | 6.54 | 55,845 |
06 May 2024 | 6.31 | 6.58 | 6.31 | 6.57 | 6.57 | 36,095 |
03 May 2024 | 6.28 | 6.38 | 6.28 | 6.37 | 6.37 | 34,356 |
02 May 2024 | 6.29 | 6.36 | 6.20 | 6.28 | 6.28 | 63,649 |
30 Apr 2024 | 6.31 | 6.47 | 6.30 | 6.38 | 6.38 | 75,039 |
29 Apr 2024 | 6.40 | 6.40 | 6.22 | 6.38 | 6.38 | 65,173 |
26 Apr 2024 | 6.24 | 6.27 | 6.17 | 6.27 | 6.27 | 24,346 |
25 Apr 2024 | 6.20 | 6.20 | 6.02 | 6.12 | 6.12 | 49,247 |
24 Apr 2024 | 6.28 | 6.29 | 6.17 | 6.21 | 6.21 | 50,257 |
23 Apr 2024 | 6.02 | 6.21 | 6.02 | 6.20 | 6.20 | 48,020 |
22 Apr 2024 | 6.08 | 6.17 | 6.07 | 6.10 | 6.10 | 46,914 |
19 Apr 2024 | 6.11 | 6.15 | 6.06 | 6.14 | 6.14 | 49,444 |
18 Apr 2024 | 6.05 | 6.25 | 6.05 | 6.16 | 6.16 | 50,515 |
17 Apr 2024 | 6.16 | 6.17 | 6.08 | 6.10 | 6.10 | 35,199 |
16 Apr 2024 | 6.00 | 6.12 | 5.90 | 6.04 | 6.04 | 71,754 |
15 Apr 2024 | 6.09 | 6.25 | 6.07 | 6.08 | 6.08 | 131,451 |
12 Apr 2024 | 6.20 | 6.27 | 6.10 | 6.13 | 6.13 | 71,858 |
11 Apr 2024 | 6.34 | 6.35 | 6.24 | 6.30 | 6.30 | 62,710 |
10 Apr 2024 | 6.44 | 6.44 | 6.32 | 6.33 | 6.33 | 102,499 |
09 Apr 2024 | 6.35 | 6.53 | 6.33 | 6.42 | 6.42 | 43,383 |
08 Apr 2024 | 6.43 | 6.43 | 6.38 | 6.40 | 6.40 | 47,747 |
05 Apr 2024 | 6.70 | 6.70 | 6.36 | 6.37 | 6.37 | 72,250 |
04 Apr 2024 | 6.64 | 6.64 | 6.48 | 6.54 | 6.54 | 76,729 |
03 Apr 2024 | 6.61 | 6.63 | 6.56 | 6.62 | 6.62 | 58,146 |
02 Apr 2024 | 6.84 | 6.87 | 6.60 | 6.61 | 6.61 | 68,736 |
28 Mar 2024 | 6.55 | 6.81 | 6.55 | 6.75 | 6.75 | 110,523 |
27 Mar 2024 | 6.56 | 6.60 | 6.40 | 6.43 | 6.43 | 113,492 |
26 Mar 2024 | 6.62 | 6.71 | 6.56 | 6.57 | 6.57 | 64,307 |
25 Mar 2024 | 6.65 | 6.65 | 6.50 | 6.58 | 6.58 | 31,697 |
22 Mar 2024 | 6.54 | 6.63 | 6.50 | 6.60 | 6.60 | 58,037 |
21 Mar 2024 | 6.50 | 6.55 | 6.43 | 6.51 | 6.51 | 144,736 |
20 Mar 2024 | 6.35 | 6.49 | 6.30 | 6.47 | 6.47 | 44,687 |
19 Mar 2024 | 6.50 | 6.50 | 6.33 | 6.35 | 6.35 | 50,662 |
18 Mar 2024 | 6.50 | 6.50 | 6.30 | 6.37 | 6.37 | 58,168 |
15 Mar 2024 | 6.27 | 6.43 | 6.26 | 6.41 | 6.41 | 152,264 |
14 Mar 2024 | 6.41 | 6.49 | 6.36 | 6.39 | 6.39 | 61,181 |
13 Mar 2024 | 6.67 | 6.67 | 6.45 | 6.49 | 6.49 | 57,499 |
12 Mar 2024 | 6.45 | 6.54 | 6.41 | 6.54 | 6.54 | 77,345 |
11 Mar 2024 | 6.76 | 6.76 | 6.49 | 6.50 | 6.50 | 120,391 |
08 Mar 2024 | 6.78 | 6.78 | 6.62 | 6.63 | 6.63 | 114,051 |
07 Mar 2024 | 6.73 | 6.76 | 6.67 | 6.70 | 6.70 | 40,370 |
06 Mar 2024 | 6.65 | 6.79 | 6.62 | 6.67 | 6.67 | 96,562 |
05 Mar 2024 | 6.75 | 6.81 | 6.69 | 6.72 | 6.72 | 89,570 |
04 Mar 2024 | 6.95 | 6.95 | 6.69 | 6.72 | 6.72 | 45,776 |
01 Mar 2024 | 6.91 | 6.94 | 6.78 | 6.89 | 6.89 | 41,469 |
29 Feb 2024 | 6.87 | 6.87 | 6.58 | 6.80 | 6.80 | 140,101 |
28 Feb 2024 | 6.97 | 7.03 | 6.79 | 6.87 | 6.87 | 80,881 |
27 Feb 2024 | 6.99 | 6.99 | 6.84 | 6.93 | 6.93 | 33,129 |
26 Feb 2024 | 6.92 | 6.98 | 6.85 | 6.98 | 6.98 | 37,270 |
23 Feb 2024 | 6.98 | 6.98 | 6.84 | 6.92 | 6.92 | 37,952 |
22 Feb 2024 | 7.02 | 7.07 | 6.95 | 7.00 | 7.00 | 40,947 |
21 Feb 2024 | 6.95 | 7.09 | 6.86 | 7.01 | 7.01 | 38,066 |
20 Feb 2024 | 7.00 | 7.03 | 6.95 | 7.00 | 7.00 | 50,252 |
19 Feb 2024 | 7.00 | 7.04 | 6.96 | 7.01 | 7.01 | 21,363 |
16 Feb 2024 | 7.03 | 7.12 | 6.97 | 6.99 | 6.99 | 32,919 |
15 Feb 2024 | 7.07 | 7.14 | 7.00 | 7.03 | 7.03 | 51,651 |
14 Feb 2024 | 7.06 | 7.17 | 6.94 | 7.15 | 7.15 | 36,879 |
13 Feb 2024 | 7.20 | 7.20 | 6.97 | 7.05 | 7.05 | 52,810 |
12 Feb 2024 | 7.01 | 7.24 | 6.99 | 7.20 | 7.20 | 94,341 |
09 Feb 2024 | 7.14 | 7.19 | 6.99 | 7.01 | 7.01 | 54,906 |
08 Feb 2024 | 7.13 | 7.14 | 7.05 | 7.09 | 7.09 | 40,432 |
07 Feb 2024 | 7.17 | 7.18 | 7.03 | 7.10 | 7.10 | 49,537 |
06 Feb 2024 | 7.17 | 7.17 | 6.97 | 7.17 | 7.17 | 59,147 |
05 Feb 2024 | 7.09 | 7.19 | 7.02 | 7.05 | 7.05 | 43,697 |
02 Feb 2024 | 7.12 | 7.18 | 7.00 | 7.05 | 7.05 | 27,234 |
01 Feb 2024 | 7.04 | 7.16 | 6.94 | 7.00 | 7.00 | 62,270 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |