Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 6.14 | 6.20 | 6.10 | 6.19 | 6.19 | 50,619 |
05 Jul 2024 | 6.29 | 6.29 | 6.01 | 6.05 | 6.05 | 87,200 |
03 Jul 2024 | 6.05 | 6.34 | 6.05 | 6.29 | 6.29 | 76,200 |
02 Jul 2024 | 5.96 | 6.15 | 5.96 | 6.08 | 6.08 | 86,300 |
01 Jul 2024 | 6.33 | 6.33 | 5.99 | 6.00 | 6.00 | 67,200 |
28 Jun 2024 | 6.09 | 6.35 | 6.09 | 6.31 | 6.31 | 226,600 |
27 Jun 2024 | 6.07 | 6.14 | 6.01 | 6.04 | 6.04 | 96,500 |
26 Jun 2024 | 6.03 | 6.14 | 6.01 | 6.04 | 6.04 | 103,100 |
25 Jun 2024 | 6.16 | 6.16 | 6.01 | 6.07 | 6.07 | 90,900 |
24 Jun 2024 | 6.32 | 6.36 | 6.17 | 6.18 | 6.18 | 84,700 |
21 Jun 2024 | 6.22 | 6.39 | 6.21 | 6.32 | 6.32 | 125,700 |
20 Jun 2024 | 6.19 | 6.28 | 6.16 | 6.22 | 6.22 | 93,200 |
18 Jun 2024 | 6.24 | 6.38 | 6.19 | 6.22 | 6.22 | 99,200 |
17 Jun 2024 | 6.08 | 6.32 | 6.08 | 6.24 | 6.24 | 88,400 |
14 Jun 2024 | 6.10 | 6.22 | 6.10 | 6.15 | 6.15 | 71,800 |
13 Jun 2024 | 6.38 | 6.38 | 6.21 | 6.21 | 6.21 | 66,300 |
12 Jun 2024 | 6.42 | 6.54 | 6.36 | 6.38 | 6.38 | 163,400 |
11 Jun 2024 | 6.12 | 6.40 | 6.10 | 6.38 | 6.38 | 142,700 |
10 Jun 2024 | 5.83 | 6.20 | 5.83 | 6.18 | 6.18 | 155,500 |
07 Jun 2024 | 5.91 | 6.00 | 5.68 | 5.89 | 5.89 | 148,900 |
06 Jun 2024 | 5.89 | 6.03 | 5.84 | 5.93 | 5.93 | 106,200 |
05 Jun 2024 | 5.83 | 6.01 | 5.80 | 5.93 | 5.93 | 203,900 |
04 Jun 2024 | 5.93 | 5.94 | 5.77 | 5.83 | 5.83 | 89,000 |
03 Jun 2024 | 6.08 | 6.12 | 5.92 | 5.93 | 5.93 | 146,200 |
31 May 2024 | 6.34 | 6.40 | 6.00 | 6.17 | 6.17 | 107,400 |
30 May 2024 | 6.00 | 6.01 | 5.91 | 5.93 | 5.93 | 86,100 |
29 May 2024 | 6.00 | 6.07 | 5.96 | 5.97 | 5.97 | 70,100 |
28 May 2024 | 6.31 | 6.31 | 6.06 | 6.07 | 6.07 | 91,600 |
24 May 2024 | 6.41 | 6.47 | 6.29 | 6.31 | 6.31 | 67,800 |
23 May 2024 | 6.15 | 6.64 | 6.14 | 6.38 | 6.38 | 130,300 |
22 May 2024 | 6.27 | 6.39 | 6.09 | 6.15 | 6.15 | 100,600 |
21 May 2024 | 6.31 | 6.43 | 6.23 | 6.30 | 6.30 | 76,600 |
20 May 2024 | 6.25 | 6.48 | 6.23 | 6.31 | 6.31 | 120,100 |
17 May 2024 | 6.23 | 6.35 | 6.20 | 6.29 | 6.29 | 125,700 |
16 May 2024 | 6.03 | 6.23 | 6.03 | 6.15 | 6.15 | 91,600 |
15 May 2024 | 6.22 | 6.25 | 6.00 | 6.01 | 6.01 | 87,700 |
14 May 2024 | 6.11 | 6.29 | 6.11 | 6.24 | 6.24 | 94,500 |
13 May 2024 | 5.79 | 6.14 | 5.60 | 6.11 | 6.11 | 194,400 |
10 May 2024 | 6.51 | 6.68 | 5.55 | 5.79 | 5.79 | 168,700 |
09 May 2024 | 6.35 | 6.67 | 6.35 | 6.62 | 6.62 | 122,100 |
08 May 2024 | 6.30 | 6.46 | 6.30 | 6.39 | 6.39 | 57,200 |
07 May 2024 | 6.36 | 6.49 | 6.31 | 6.36 | 6.36 | 99,000 |
06 May 2024 | 6.38 | 6.44 | 6.35 | 6.36 | 6.36 | 57,100 |
03 May 2024 | 6.41 | 6.51 | 6.34 | 6.39 | 6.39 | 51,200 |
02 May 2024 | 6.33 | 6.44 | 6.31 | 6.38 | 6.38 | 80,000 |
01 May 2024 | 6.19 | 6.40 | 6.19 | 6.24 | 6.24 | 60,500 |
30 Apr 2024 | 6.25 | 6.27 | 6.21 | 6.21 | 6.21 | 48,200 |
29 Apr 2024 | 6.21 | 6.32 | 6.21 | 6.28 | 6.28 | 55,400 |
26 Apr 2024 | 6.23 | 6.30 | 6.21 | 6.25 | 6.25 | 46,000 |
25 Apr 2024 | 6.12 | 6.20 | 6.05 | 6.18 | 6.18 | 64,200 |
24 Apr 2024 | 6.20 | 6.28 | 6.19 | 6.23 | 6.23 | 72,100 |
23 Apr 2024 | 6.14 | 6.31 | 6.14 | 6.23 | 6.23 | 55,200 |
22 Apr 2024 | 6.15 | 6.21 | 6.03 | 6.12 | 6.12 | 68,000 |
19 Apr 2024 | 6.03 | 6.15 | 6.03 | 6.11 | 6.11 | 62,200 |
18 Apr 2024 | 6.15 | 6.20 | 6.04 | 6.06 | 6.06 | 77,400 |
17 Apr 2024 | 6.09 | 6.23 | 6.09 | 6.13 | 6.13 | 61,600 |
16 Apr 2024 | 6.06 | 6.25 | 6.06 | 6.13 | 6.13 | 54,000 |
15 Apr 2024 | 6.12 | 6.25 | 6.04 | 6.14 | 6.14 | 83,900 |
12 Apr 2024 | 6.23 | 6.37 | 6.20 | 6.21 | 6.21 | 72,800 |
11 Apr 2024 | 6.19 | 6.29 | 6.16 | 6.28 | 6.28 | 57,200 |
10 Apr 2024 | 6.32 | 6.32 | 6.13 | 6.18 | 6.18 | 82,300 |
09 Apr 2024 | 6.43 | 6.51 | 6.41 | 6.43 | 6.43 | 76,800 |
08 Apr 2024 | 6.35 | 6.45 | 6.34 | 6.39 | 6.39 | 78,000 |
05 Apr 2024 | 6.28 | 6.36 | 6.25 | 6.34 | 6.34 | 51,400 |
04 Apr 2024 | 6.32 | 6.40 | 6.25 | 6.27 | 6.27 | 77,600 |
03 Apr 2024 | 6.39 | 6.43 | 6.26 | 6.28 | 6.28 | 100,100 |
02 Apr 2024 | 6.38 | 6.47 | 6.34 | 6.42 | 6.42 | 68,400 |
01 Apr 2024 | 6.52 | 6.52 | 6.35 | 6.43 | 6.43 | 99,900 |
28 Mar 2024 | 6.45 | 6.57 | 6.42 | 6.45 | 6.45 | 96,200 |
27 Mar 2024 | 6.35 | 6.47 | 6.35 | 6.42 | 6.42 | 118,900 |
26 Mar 2024 | 6.46 | 6.49 | 6.35 | 6.37 | 6.37 | 132,400 |
25 Mar 2024 | 6.37 | 6.50 | 6.35 | 6.38 | 6.38 | 82,800 |
22 Mar 2024 | 6.41 | 6.50 | 6.32 | 6.34 | 6.34 | 76,700 |
21 Mar 2024 | 6.44 | 6.57 | 6.40 | 6.43 | 6.43 | 105,100 |
20 Mar 2024 | 6.38 | 6.48 | 6.38 | 6.44 | 6.44 | 109,600 |
19 Mar 2024 | 6.21 | 6.48 | 6.18 | 6.39 | 6.39 | 100,200 |
18 Mar 2024 | 6.35 | 6.48 | 5.86 | 6.27 | 6.27 | 157,100 |
15 Mar 2024 | 6.29 | 6.52 | 6.29 | 6.45 | 6.45 | 155,200 |
14 Mar 2024 | 6.37 | 6.47 | 6.28 | 6.35 | 6.35 | 101,000 |
13 Mar 2024 | 6.41 | 6.51 | 6.32 | 6.36 | 6.36 | 83,800 |
12 Mar 2024 | 6.52 | 6.54 | 6.35 | 6.41 | 6.41 | 157,600 |
11 Mar 2024 | 6.15 | 6.67 | 6.15 | 6.53 | 6.53 | 207,400 |
08 Mar 2024 | 6.12 | 6.30 | 6.10 | 6.13 | 6.13 | 124,800 |
07 Mar 2024 | 5.85 | 6.21 | 5.85 | 6.04 | 6.04 | 126,700 |
06 Mar 2024 | 5.97 | 6.03 | 5.82 | 5.87 | 5.87 | 130,500 |
05 Mar 2024 | 6.14 | 6.22 | 5.86 | 5.91 | 5.91 | 114,000 |
04 Mar 2024 | 6.21 | 6.25 | 6.04 | 6.16 | 6.16 | 148,300 |
01 Mar 2024 | 6.15 | 6.38 | 6.12 | 6.21 | 6.21 | 86,100 |
29 Feb 2024 | 6.07 | 6.25 | 6.00 | 6.13 | 6.13 | 105,200 |
28 Feb 2024 | 6.13 | 6.14 | 6.00 | 6.05 | 6.05 | 69,200 |
27 Feb 2024 | 6.10 | 6.38 | 6.10 | 6.15 | 6.15 | 115,300 |
26 Feb 2024 | 6.00 | 6.30 | 5.95 | 6.20 | 6.20 | 152,300 |
23 Feb 2024 | 5.71 | 6.05 | 5.69 | 6.00 | 6.00 | 90,800 |
22 Feb 2024 | 5.84 | 5.90 | 5.66 | 5.69 | 5.69 | 103,400 |
21 Feb 2024 | 5.84 | 6.07 | 5.80 | 5.83 | 5.83 | 89,800 |
20 Feb 2024 | 5.86 | 6.01 | 5.85 | 5.87 | 5.87 | 111,700 |
16 Feb 2024 | 5.97 | 6.00 | 5.85 | 5.95 | 5.95 | 79,400 |
15 Feb 2024 | 6.11 | 6.11 | 5.82 | 5.98 | 5.98 | 117,700 |
14 Feb 2024 | 5.71 | 6.02 | 5.71 | 6.00 | 6.00 | 121,000 |
13 Feb 2024 | 5.83 | 5.92 | 5.61 | 5.68 | 5.68 | 138,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |