Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 8.22 | 8.25 | 8.13 | 8.15 | 8.15 | 36,375 |
19 Jun 2024 | 8.19 | 8.23 | 8.06 | 8.19 | 8.19 | 63,964 |
18 Jun 2024 | 8.00 | 8.25 | 8.00 | 8.24 | 8.24 | 80,981 |
17 Jun 2024 | 7.88 | 8.02 | 7.83 | 8.00 | 8.00 | 79,025 |
14 Jun 2024 | 7.90 | 7.93 | 7.82 | 7.88 | 7.88 | 74,355 |
13 Jun 2024 | 7.99 | 8.00 | 7.85 | 7.93 | 7.93 | 115,100 |
12 Jun 2024 | 8.03 | 8.08 | 7.94 | 8.00 | 8.00 | 65,896 |
11 Jun 2024 | 7.93 | 8.02 | 7.83 | 7.99 | 7.99 | 79,647 |
10 Jun 2024 | 7.82 | 8.00 | 7.71 | 7.96 | 7.96 | 86,890 |
07 Jun 2024 | 7.86 | 7.86 | 7.71 | 7.82 | 7.82 | 89,758 |
06 Jun 2024 | 7.75 | 7.95 | 7.74 | 7.82 | 7.82 | 64,782 |
05 Jun 2024 | 7.68 | 7.75 | 7.63 | 7.75 | 7.75 | 45,325 |
04 Jun 2024 | 7.73 | 7.73 | 7.54 | 7.68 | 7.68 | 93,877 |
03 Jun 2024 | 7.77 | 7.81 | 7.67 | 7.72 | 7.72 | 68,435 |
31 May 2024 | 7.54 | 7.73 | 7.54 | 7.73 | 7.73 | 112,967 |
30 May 2024 | 7.50 | 7.68 | 7.07 | 7.52 | 7.52 | 211,016 |
29 May 2024 | 7.60 | 7.60 | 7.33 | 7.38 | 7.38 | 59,817 |
28 May 2024 | 7.56 | 7.70 | 7.55 | 7.55 | 7.55 | 57,280 |
27 May 2024 | 7.57 | 7.59 | 7.48 | 7.55 | 7.55 | 39,504 |
24 May 2024 | 7.43 | 7.55 | 7.35 | 7.55 | 7.55 | 46,877 |
23 May 2024 | 7.45 | 7.49 | 7.37 | 7.37 | 7.37 | 26,129 |
22 May 2024 | 7.59 | 7.59 | 7.34 | 7.42 | 7.42 | 28,054 |
21 May 2024 | 7.52 | 7.59 | 7.47 | 7.57 | 7.57 | 90,486 |
20 May 2024 | 7.45 | 7.55 | 7.39 | 7.50 | 7.50 | 53,377 |
17 May 2024 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 109,372 |
16 May 2024 | 7.10 | 7.24 | 7.00 | 7.17 | 7.17 | 154,969 |
15 May 2024 | 7.04 | 7.11 | 7.01 | 7.03 | 7.03 | 30,784 |
14 May 2024 | 6.91 | 7.10 | 6.91 | 7.08 | 7.08 | 81,674 |
13 May 2024 | 7.02 | 7.08 | 6.90 | 6.98 | 6.98 | 81,400 |
10 May 2024 | 6.94 | 7.05 | 6.94 | 7.04 | 7.04 | 57,584 |
09 May 2024 | 6.85 | 6.93 | 6.85 | 6.90 | 6.90 | 15,702 |
08 May 2024 | 6.86 | 6.98 | 6.83 | 6.85 | 6.85 | 39,169 |
07 May 2024 | 6.74 | 6.86 | 6.74 | 6.86 | 6.86 | 63,769 |
06 May 2024 | 6.77 | 6.78 | 6.71 | 6.72 | 6.72 | 23,410 |
03 May 2024 | 6.65 | 6.75 | 6.62 | 6.73 | 6.73 | 43,600 |
02 May 2024 | 6.71 | 6.71 | 6.60 | 6.69 | 6.69 | 71,031 |
30 Apr 2024 | 6.89 | 6.89 | 6.73 | 6.73 | 6.73 | 42,089 |
29 Apr 2024 | 6.78 | 6.85 | 6.70 | 6.84 | 6.84 | 46,985 |
26 Apr 2024 | 6.93 | 6.93 | 6.71 | 6.75 | 6.75 | 107,359 |
25 Apr 2024 | 6.62 | 6.93 | 6.54 | 6.93 | 6.93 | 178,940 |
24 Apr 2024 | 6.66 | 6.71 | 6.55 | 6.62 | 6.62 | 58,390 |
23 Apr 2024 | 6.70 | 6.72 | 6.58 | 6.72 | 6.72 | 61,447 |
22 Apr 2024 | 6.71 | 6.73 | 6.60 | 6.64 | 6.64 | 41,710 |
19 Apr 2024 | 6.70 | 6.70 | 6.61 | 6.67 | 6.67 | 41,274 |
18 Apr 2024 | 6.76 | 6.80 | 6.65 | 6.80 | 6.80 | 22,148 |
17 Apr 2024 | 6.70 | 6.82 | 6.67 | 6.70 | 6.70 | 19,943 |
16 Apr 2024 | 6.82 | 6.82 | 6.66 | 6.70 | 6.70 | 58,204 |
15 Apr 2024 | 6.95 | 6.99 | 6.88 | 6.88 | 6.88 | 41,499 |
12 Apr 2024 | 7.00 | 7.05 | 6.94 | 6.99 | 6.99 | 50,482 |
11 Apr 2024 | 7.09 | 7.09 | 6.93 | 7.00 | 7.00 | 52,662 |
10 Apr 2024 | 7.00 | 7.14 | 6.95 | 7.10 | 7.10 | 228,317 |
09 Apr 2024 | 7.00 | 7.09 | 6.96 | 7.04 | 7.04 | 38,609 |
08 Apr 2024 | 7.05 | 7.06 | 6.93 | 7.04 | 7.04 | 37,755 |
05 Apr 2024 | 6.91 | 7.02 | 6.91 | 7.02 | 7.02 | 40,242 |
04 Apr 2024 | 6.95 | 7.02 | 6.92 | 6.94 | 6.94 | 36,076 |
03 Apr 2024 | 7.03 | 7.04 | 6.91 | 6.93 | 6.93 | 180,536 |
02 Apr 2024 | 6.88 | 7.09 | 6.88 | 7.00 | 7.00 | 181,580 |
28 Mar 2024 | 6.71 | 6.83 | 6.65 | 6.80 | 6.80 | 53,979 |
27 Mar 2024 | 6.69 | 6.78 | 6.67 | 6.68 | 6.68 | 31,109 |
26 Mar 2024 | 6.76 | 6.84 | 6.68 | 6.77 | 6.77 | 69,671 |
25 Mar 2024 | 6.68 | 6.77 | 6.58 | 6.75 | 6.75 | 49,226 |
22 Mar 2024 | 6.74 | 6.76 | 6.60 | 6.68 | 6.68 | 63,711 |
21 Mar 2024 | 6.50 | 6.74 | 6.40 | 6.74 | 6.74 | 82,358 |
20 Mar 2024 | 6.57 | 6.57 | 6.40 | 6.47 | 6.47 | 47,563 |
19 Mar 2024 | 6.55 | 6.57 | 6.42 | 6.56 | 6.56 | 54,785 |
18 Mar 2024 | 6.55 | 6.67 | 6.51 | 6.60 | 6.60 | 53,224 |
15 Mar 2024 | 6.51 | 6.57 | 6.47 | 6.53 | 6.53 | 28,620 |
14 Mar 2024 | 6.70 | 6.74 | 6.50 | 6.53 | 6.53 | 49,294 |
13 Mar 2024 | 6.70 | 6.74 | 6.64 | 6.74 | 6.74 | 41,407 |
12 Mar 2024 | 6.57 | 6.67 | 6.53 | 6.60 | 6.60 | 46,812 |
11 Mar 2024 | 6.50 | 6.56 | 6.47 | 6.53 | 6.53 | 37,841 |
08 Mar 2024 | 6.55 | 6.55 | 6.43 | 6.50 | 6.50 | 29,205 |
07 Mar 2024 | 6.40 | 6.54 | 6.39 | 6.49 | 6.49 | 51,468 |
06 Mar 2024 | 6.49 | 6.49 | 6.37 | 6.43 | 6.43 | 36,533 |
05 Mar 2024 | 6.45 | 6.49 | 6.39 | 6.40 | 6.40 | 49,562 |
04 Mar 2024 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | 139,620 |
01 Mar 2024 | 6.61 | 6.61 | 6.40 | 6.60 | 6.60 | 119,847 |
29 Feb 2024 | 6.54 | 6.63 | 6.45 | 6.63 | 6.63 | 166,737 |
28 Feb 2024 | 6.76 | 6.76 | 6.52 | 6.68 | 6.68 | 139,960 |
27 Feb 2024 | 6.80 | 6.85 | 6.70 | 6.76 | 6.76 | 108,759 |
26 Feb 2024 | 6.90 | 6.97 | 6.78 | 6.83 | 6.83 | 83,368 |
23 Feb 2024 | 7.00 | 7.00 | 6.81 | 6.90 | 6.90 | 56,403 |
22 Feb 2024 | 6.82 | 7.04 | 6.82 | 6.87 | 6.87 | 90,984 |
21 Feb 2024 | 6.90 | 6.90 | 6.78 | 6.81 | 6.81 | 39,104 |
20 Feb 2024 | 7.00 | 7.00 | 6.78 | 6.80 | 6.80 | 72,237 |
19 Feb 2024 | 7.00 | 7.00 | 6.80 | 6.94 | 6.94 | 149,629 |
16 Feb 2024 | 6.93 | 6.93 | 6.78 | 6.88 | 6.88 | 60,580 |
15 Feb 2024 | 6.80 | 6.91 | 6.69 | 6.80 | 6.80 | 119,343 |
14 Feb 2024 | 6.54 | 6.68 | 6.51 | 6.65 | 6.65 | 42,397 |
13 Feb 2024 | 6.55 | 6.67 | 6.47 | 6.54 | 6.54 | 95,336 |
12 Feb 2024 | 6.60 | 6.66 | 6.52 | 6.60 | 6.60 | 56,180 |
09 Feb 2024 | 6.72 | 6.72 | 6.51 | 6.52 | 6.52 | 135,125 |
08 Feb 2024 | 6.68 | 6.74 | 6.67 | 6.70 | 6.70 | 59,231 |
07 Feb 2024 | 6.82 | 6.84 | 6.67 | 6.67 | 6.67 | 59,228 |
06 Feb 2024 | 7.05 | 7.05 | 6.78 | 6.80 | 6.80 | 47,945 |
05 Feb 2024 | 6.90 | 7.06 | 6.78 | 6.94 | 6.94 | 126,553 |
02 Feb 2024 | 7.00 | 7.00 | 6.79 | 6.80 | 6.80 | 69,032 |
01 Feb 2024 | 7.04 | 7.04 | 6.93 | 6.95 | 6.95 | 41,814 |
31 Jan 2024 | 7.10 | 7.12 | 6.92 | 7.03 | 7.03 | 98,960 |
30 Jan 2024 | 7.40 | 7.40 | 6.92 | 7.05 | 7.05 | 330,840 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |