Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 7.480 | 7.480 | 7.330 | 7.410 | 7.410 | 214,400 |
19 Jun 2024 | 7.420 | 7.530 | 7.410 | 7.480 | 7.480 | 252,000 |
18 Jun 2024 | 7.410 | 7.420 | 7.360 | 7.420 | 7.420 | 222,400 |
17 Jun 2024 | 7.390 | 7.410 | 7.340 | 7.410 | 7.410 | 212,400 |
14 Jun 2024 | 7.350 | 7.390 | 7.300 | 7.390 | 7.390 | 209,600 |
13 Jun 2024 | 7.380 | 7.380 | 7.310 | 7.350 | 7.350 | 206,000 |
12 Jun 2024 | 7.390 | 7.390 | 7.290 | 7.370 | 7.370 | 215,200 |
11 Jun 2024 | 7.500 | 7.500 | 7.160 | 7.390 | 7.390 | 215,200 |
07 Jun 2024 | 7.470 | 7.510 | 7.440 | 7.510 | 7.510 | 207,600 |
06 Jun 2024 | 7.450 | 7.490 | 7.410 | 7.470 | 7.470 | 248,400 |
05 Jun 2024 | 7.290 | 7.440 | 7.260 | 7.440 | 7.440 | 218,800 |
04 Jun 2024 | 7.420 | 7.420 | 7.190 | 7.290 | 7.290 | 244,800 |
03 Jun 2024 | 7.410 | 7.490 | 7.300 | 7.420 | 7.420 | 234,000 |
31 May 2024 | 7.360 | 7.450 | 7.350 | 7.400 | 7.400 | 229,600 |
30 May 2024 | 7.340 | 7.360 | 7.320 | 7.360 | 7.360 | 216,000 |
29 May 2024 | 7.600 | 7.600 | 7.180 | 7.340 | 7.340 | 314,000 |
28 May 2024 | 7.500 | 7.700 | 7.460 | 7.610 | 7.610 | 299,600 |
27 May 2024 | 7.360 | 7.510 | 7.360 | 7.510 | 7.510 | 227,200 |
24 May 2024 | 7.320 | 7.340 | 7.220 | 7.360 | 7.360 | 266,400 |
23 May 2024 | 7.340 | 7.340 | 7.270 | 7.330 | 7.330 | 222,800 |
22 May 2024 | 7.250 | 7.350 | 7.220 | 7.350 | 7.350 | 225,600 |
21 May 2024 | 7.250 | 7.250 | 7.050 | 7.240 | 7.240 | 265,600 |
20 May 2024 | 7.310 | 7.330 | 7.220 | 7.250 | 7.250 | 270,000 |
17 May 2024 | 7.300 | 7.330 | 7.280 | 7.300 | 7.300 | 225,200 |
16 May 2024 | 7.310 | 7.360 | 7.280 | 7.310 | 7.310 | 234,400 |
14 May 2024 | 7.310 | 7.320 | 7.180 | 7.300 | 7.300 | 328,000 |
13 May 2024 | 7.280 | 7.320 | 7.240 | 7.310 | 7.310 | 235,600 |
10 May 2024 | 7.250 | 7.400 | 7.250 | 7.270 | 7.270 | 236,400 |
09 May 2024 | 7.190 | 7.250 | 7.100 | 7.250 | 7.250 | 241,600 |
08 May 2024 | 7.170 | 7.210 | 7.160 | 7.190 | 7.190 | 216,400 |
07 May 2024 | 7.180 | 7.200 | 7.150 | 7.180 | 7.180 | 221,200 |
06 May 2024 | 7.180 | 7.190 | 7.150 | 7.180 | 7.180 | 254,000 |
03 May 2024 | 7.120 | 7.210 | 7.120 | 7.180 | 7.180 | 375,200 |
02 May 2024 | 7.100 | 7.130 | 7.030 | 7.120 | 7.120 | 257,600 |
30 Apr 2024 | 7.050 | 7.100 | 7.000 | 7.100 | 7.100 | 419,200 |
29 Apr 2024 | 7.090 | 7.090 | 6.870 | 7.050 | 7.050 | 379,200 |
26 Apr 2024 | 7.090 | 7.120 | 7.090 | 7.090 | 7.090 | 274,400 |
25 Apr 2024 | 7.080 | 7.100 | 7.060 | 7.100 | 7.100 | 276,000 |
24 Apr 2024 | 7.040 | 7.090 | 7.040 | 7.080 | 7.080 | 627,200 |
23 Apr 2024 | 7.000 | 7.060 | 7.000 | 7.040 | 7.040 | 334,000 |
22 Apr 2024 | 6.970 | 7.030 | 6.970 | 7.000 | 7.000 | 264,800 |
19 Apr 2024 | 6.930 | 7.020 | 6.900 | 6.970 | 6.970 | 350,800 |
18 Apr 2024 | 6.860 | 6.950 | 6.780 | 6.930 | 6.930 | 332,800 |
17 Apr 2024 | 6.850 | 6.970 | 6.790 | 6.860 | 6.860 | 308,800 |
16 Apr 2024 | 6.960 | 6.970 | 6.730 | 6.850 | 6.850 | 533,600 |
15 Apr 2024 | 7.120 | 7.120 | 6.950 | 6.960 | 6.960 | 245,600 |
12 Apr 2024 | 7.120 | 7.160 | 7.120 | 7.160 | 7.160 | 386,000 |
11 Apr 2024 | 7.070 | 7.150 | 7.070 | 7.150 | 7.150 | 263,600 |
10 Apr 2024 | 6.900 | 7.080 | 6.900 | 7.070 | 7.070 | 320,800 |
09 Apr 2024 | 6.830 | 6.910 | 6.830 | 6.900 | 6.900 | 609,600 |
08 Apr 2024 | 6.790 | 6.880 | 6.760 | 6.830 | 6.830 | 356,800 |
05 Apr 2024 | 6.770 | 6.790 | 6.690 | 6.790 | 6.790 | 188,800 |
03 Apr 2024 | 6.770 | 6.820 | 6.720 | 6.770 | 6.770 | 325,600 |
02 Apr 2024 | 6.700 | 6.770 | 6.650 | 6.770 | 6.770 | 316,400 |
28 Mar 2024 | 6.660 | 6.810 | 6.570 | 6.700 | 6.700 | 471,600 |
27 Mar 2024 | 6.640 | 6.670 | 6.580 | 6.660 | 6.660 | 387,200 |
26 Mar 2024 | 6.550 | 6.660 | 6.500 | 6.640 | 6.640 | 360,400 |
25 Mar 2024 | 6.540 | 6.580 | 6.460 | 6.550 | 6.550 | 380,000 |
22 Mar 2024 | 6.560 | 6.590 | 6.510 | 6.540 | 6.540 | 277,200 |
21 Mar 2024 | 6.580 | 6.600 | 6.500 | 6.560 | 6.560 | 266,800 |
20 Mar 2024 | 6.550 | 6.580 | 6.480 | 6.580 | 6.580 | 300,800 |
19 Mar 2024 | 6.560 | 6.560 | 6.350 | 6.550 | 6.550 | 278,800 |
18 Mar 2024 | 6.550 | 6.610 | 6.490 | 6.550 | 6.550 | 200,800 |
15 Mar 2024 | 6.450 | 6.570 | 6.390 | 6.570 | 6.570 | 345,600 |
14 Mar 2024 | 6.320 | 6.450 | 6.290 | 6.450 | 6.450 | 348,400 |
13 Mar 2024 | 6.270 | 6.360 | 6.270 | 6.320 | 6.320 | 157,600 |
12 Mar 2024 | 6.250 | 6.300 | 6.250 | 6.260 | 6.260 | 295,600 |
11 Mar 2024 | 6.240 | 6.280 | 6.220 | 6.250 | 6.250 | 395,600 |
08 Mar 2024 | 6.200 | 6.300 | 6.200 | 6.240 | 6.240 | 307,600 |
07 Mar 2024 | 6.220 | 6.250 | 6.070 | 6.200 | 6.200 | 380,400 |
06 Mar 2024 | 6.020 | 6.240 | 6.000 | 6.220 | 6.220 | 319,200 |
05 Mar 2024 | 6.200 | 6.230 | 5.990 | 6.020 | 6.020 | 329,200 |
04 Mar 2024 | 6.350 | 6.360 | 6.210 | 6.220 | 6.220 | 118,000 |
01 Mar 2024 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 412,400 |
29 Feb 2024 | 6.400 | 6.520 | 6.200 | 6.250 | 6.250 | 366,800 |
28 Feb 2024 | 6.450 | 6.460 | 6.290 | 6.390 | 6.390 | 335,200 |
27 Feb 2024 | 6.450 | 6.460 | 6.290 | 6.350 | 6.350 | 643,600 |
26 Feb 2024 | 6.500 | 6.600 | 6.450 | 6.450 | 6.450 | 642,800 |
23 Feb 2024 | 6.450 | 6.590 | 6.260 | 6.480 | 6.480 | 537,600 |
22 Feb 2024 | 6.670 | 6.710 | 6.200 | 6.430 | 6.430 | 560,800 |
21 Feb 2024 | 6.740 | 6.850 | 6.660 | 6.670 | 6.670 | 613,600 |
20 Feb 2024 | 6.800 | 6.820 | 6.640 | 6.740 | 6.740 | 744,000 |
19 Feb 2024 | 6.980 | 7.070 | 6.420 | 6.770 | 6.770 | 841,600 |
16 Feb 2024 | 6.830 | 7.000 | 6.830 | 6.980 | 6.980 | 675,200 |
15 Feb 2024 | 7.050 | 7.050 | 6.560 | 6.780 | 6.780 | 568,800 |
14 Feb 2024 | 6.950 | 7.190 | 6.850 | 6.980 | 6.980 | 410,800 |
09 Feb 2024 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | - |
08 Feb 2024 | 6.900 | 7.060 | 6.750 | 6.870 | 6.870 | 784,400 |
07 Feb 2024 | 6.770 | 6.930 | 6.710 | 6.900 | 6.900 | 860,800 |
06 Feb 2024 | 6.900 | 7.060 | 6.700 | 6.770 | 6.770 | 507,200 |
05 Feb 2024 | 6.670 | 7.000 | 6.600 | 6.900 | 6.900 | 617,200 |
02 Feb 2024 | 6.500 | 6.690 | 6.500 | 6.670 | 6.670 | 402,400 |
01 Feb 2024 | 6.530 | 6.660 | 6.350 | 6.490 | 6.490 | 835,200 |
31 Jan 2024 | 6.640 | 6.790 | 6.410 | 6.530 | 6.530 | 731,600 |
30 Jan 2024 | 6.670 | 6.670 | 6.490 | 6.640 | 6.640 | 654,400 |
29 Jan 2024 | 6.650 | 6.800 | 6.640 | 6.670 | 6.670 | 496,400 |
26 Jan 2024 | 6.980 | 6.980 | 6.620 | 6.630 | 6.630 | 842,000 |
25 Jan 2024 | 6.950 | 7.000 | 6.750 | 6.980 | 6.980 | 812,000 |
24 Jan 2024 | 7.030 | 7.120 | 6.600 | 6.950 | 6.950 | 1,053,200 |
23 Jan 2024 | 6.760 | 7.150 | 6.760 | 7.080 | 7.080 | 1,060,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |