Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 6.83 | 7.02 | 6.76 | 6.96 | 6.96 | 2,865,200 |
27 Jun 2024 | 6.86 | 6.95 | 6.72 | 6.79 | 6.79 | 1,924,800 |
26 Jun 2024 | 6.74 | 6.93 | 6.69 | 6.83 | 6.83 | 2,877,900 |
25 Jun 2024 | 6.75 | 6.78 | 6.62 | 6.69 | 6.69 | 1,418,500 |
24 Jun 2024 | 6.43 | 6.78 | 6.43 | 6.73 | 6.73 | 2,865,000 |
21 Jun 2024 | 6.27 | 6.47 | 6.07 | 6.47 | 6.47 | 5,503,700 |
20 Jun 2024 | 6.43 | 6.55 | 6.36 | 6.38 | 6.38 | 2,857,200 |
19 Jun 2024 | 6.48 | 6.49 | 6.35 | 6.41 | 6.41 | 1,219,000 |
18 Jun 2024 | 6.21 | 6.52 | 6.18 | 6.48 | 6.48 | 3,072,200 |
17 Jun 2024 | 6.47 | 6.60 | 6.13 | 6.26 | 6.26 | 4,582,400 |
14 Jun 2024 | 6.52 | 6.57 | 6.22 | 6.53 | 6.53 | 4,089,400 |
13 Jun 2024 | 6.75 | 6.78 | 6.51 | 6.54 | 6.54 | 2,944,400 |
12 Jun 2024 | 6.93 | 7.04 | 6.72 | 6.74 | 6.74 | 3,180,100 |
11 Jun 2024 | 7.01 | 7.06 | 6.78 | 6.91 | 6.91 | 3,272,000 |
10 Jun 2024 | 7.01 | 7.25 | 6.97 | 7.01 | 7.01 | 3,634,900 |
07 Jun 2024 | 7.07 | 7.23 | 6.97 | 7.16 | 7.16 | 2,440,000 |
06 Jun 2024 | 6.79 | 7.22 | 6.79 | 7.16 | 7.16 | 3,612,900 |
05 Jun 2024 | 6.57 | 6.87 | 6.45 | 6.79 | 6.79 | 4,801,100 |
04 Jun 2024 | 6.99 | 7.00 | 6.55 | 6.64 | 6.64 | 4,489,400 |
03 Jun 2024 | 7.08 | 7.13 | 6.86 | 7.06 | 7.06 | 3,423,200 |
31 May 2024 | 7.22 | 7.27 | 6.90 | 7.12 | 7.12 | 6,320,300 |
29 May 2024 | 6.88 | 7.37 | 6.80 | 7.28 | 7.28 | 7,459,800 |
28 May 2024 | 6.80 | 7.00 | 6.72 | 6.92 | 6.92 | 4,465,100 |
27 May 2024 | 6.73 | 6.78 | 6.61 | 6.77 | 6.77 | 1,781,400 |
24 May 2024 | 6.61 | 6.87 | 6.60 | 6.73 | 6.73 | 3,229,200 |
23 May 2024 | 6.64 | 6.71 | 6.49 | 6.60 | 6.60 | 5,076,600 |
22 May 2024 | 6.85 | 6.86 | 6.49 | 6.68 | 6.68 | 6,033,800 |
21 May 2024 | 6.85 | 6.97 | 6.77 | 6.89 | 6.89 | 3,540,900 |
20 May 2024 | 6.25 | 6.85 | 6.23 | 6.80 | 6.80 | 8,092,500 |
17 May 2024 | 6.28 | 6.35 | 6.12 | 6.26 | 6.26 | 3,050,700 |
16 May 2024 | 6.12 | 6.36 | 6.12 | 6.27 | 6.27 | 6,099,700 |
15 May 2024 | 5.82 | 6.13 | 5.80 | 6.10 | 6.10 | 6,996,400 |
14 May 2024 | 5.47 | 5.87 | 5.47 | 5.85 | 5.85 | 5,291,000 |
13 May 2024 | 5.36 | 5.52 | 5.30 | 5.52 | 5.52 | 5,347,100 |
10 May 2024 | 5.28 | 5.41 | 5.21 | 5.32 | 5.32 | 4,439,400 |
09 May 2024 | 5.22 | 5.34 | 5.13 | 5.28 | 5.28 | 5,869,300 |
08 May 2024 | 5.11 | 5.21 | 5.01 | 5.10 | 5.10 | 3,078,000 |
07 May 2024 | 5.15 | 5.45 | 5.11 | 5.22 | 5.22 | 6,919,700 |
06 May 2024 | 5.23 | 5.28 | 5.01 | 5.08 | 5.08 | 4,744,600 |
03 May 2024 | 5.18 | 5.34 | 5.13 | 5.24 | 5.24 | 3,338,400 |
02 May 2024 | 5.19 | 5.28 | 5.13 | 5.14 | 5.14 | 3,179,200 |
30 Apr 2024 | 5.04 | 5.18 | 5.03 | 5.17 | 5.17 | 3,848,900 |
29 Apr 2024 | 5.01 | 5.19 | 4.98 | 5.13 | 5.13 | 3,040,800 |
26 Apr 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
25 Apr 2024 | 4.97 | 5.05 | 4.86 | 4.87 | 4.87 | 3,555,200 |
24 Apr 2024 | 5.06 | 5.14 | 4.95 | 5.03 | 5.03 | 3,409,900 |
23 Apr 2024 | 5.01 | 5.10 | 4.95 | 5.04 | 5.04 | 4,067,500 |
22 Apr 2024 | 5.15 | 5.22 | 5.02 | 5.12 | 5.12 | 4,168,700 |
19 Apr 2024 | 4.98 | 5.14 | 4.93 | 5.11 | 5.11 | 4,104,200 |
18 Apr 2024 | 4.85 | 5.06 | 4.85 | 4.98 | 4.98 | 3,956,800 |
17 Apr 2024 | 4.97 | 5.10 | 4.83 | 4.85 | 4.85 | 3,021,500 |
16 Apr 2024 | 4.78 | 5.04 | 4.64 | 4.92 | 4.92 | 5,816,100 |
15 Apr 2024 | 4.80 | 5.13 | 4.73 | 4.80 | 4.80 | 8,052,800 |
12 Apr 2024 | 4.92 | 4.97 | 4.70 | 4.73 | 4.73 | 3,640,700 |
11 Apr 2024 | 4.72 | 4.90 | 4.70 | 4.87 | 4.87 | 2,820,500 |
10 Apr 2024 | 5.04 | 5.04 | 4.62 | 4.71 | 4.71 | 7,512,700 |
09 Apr 2024 | 4.90 | 5.16 | 4.89 | 5.05 | 5.05 | 8,963,300 |
08 Apr 2024 | 4.58 | 4.91 | 4.57 | 4.89 | 4.89 | 6,392,800 |
05 Apr 2024 | 4.35 | 4.64 | 4.31 | 4.53 | 4.53 | 5,596,900 |
04 Apr 2024 | 4.08 | 4.44 | 4.08 | 4.34 | 4.34 | 7,893,500 |
03 Apr 2024 | 4.02 | 4.10 | 3.96 | 4.05 | 4.05 | 2,665,800 |
02 Apr 2024 | 4.09 | 4.10 | 4.01 | 4.04 | 4.04 | 1,619,900 |
01 Apr 2024 | 4.10 | 4.14 | 4.03 | 4.06 | 4.06 | 1,676,800 |
28 Mar 2024 | 4.17 | 4.17 | 4.08 | 4.08 | 4.08 | 1,744,900 |
27 Mar 2024 | 4.14 | 4.19 | 4.07 | 4.15 | 4.15 | 2,151,400 |
26 Mar 2024 | 4.15 | 4.20 | 4.11 | 4.15 | 4.15 | 1,653,400 |
25 Mar 2024 | 4.08 | 4.24 | 4.05 | 4.17 | 4.17 | 3,557,900 |
22 Mar 2024 | 4.18 | 4.18 | 4.08 | 4.10 | 4.10 | 1,672,600 |
21 Mar 2024 | 4.13 | 4.19 | 4.06 | 4.19 | 4.19 | 2,575,500 |
20 Mar 2024 | 4.03 | 4.13 | 3.98 | 4.12 | 4.12 | 2,476,100 |
19 Mar 2024 | 4.01 | 4.10 | 3.95 | 4.03 | 4.03 | 3,448,500 |
18 Mar 2024 | 4.01 | 4.03 | 3.94 | 3.98 | 3.98 | 2,224,800 |
15 Mar 2024 | 4.13 | 4.13 | 3.98 | 4.00 | 4.00 | 4,074,600 |
14 Mar 2024 | 4.21 | 4.24 | 4.10 | 4.13 | 4.13 | 2,922,900 |
13 Mar 2024 | 3.95 | 4.20 | 3.92 | 4.20 | 4.20 | 5,978,200 |
12 Mar 2024 | 4.01 | 4.09 | 3.92 | 3.97 | 3.97 | 3,730,000 |
11 Mar 2024 | 3.94 | 4.07 | 3.90 | 4.00 | 4.00 | 3,036,100 |
08 Mar 2024 | 3.80 | 4.24 | 3.80 | 3.96 | 3.96 | 9,695,200 |
07 Mar 2024 | 3.92 | 3.96 | 3.89 | 3.91 | 3.91 | 2,174,500 |
06 Mar 2024 | 3.96 | 4.01 | 3.90 | 3.92 | 3.92 | 2,232,700 |
05 Mar 2024 | 3.96 | 4.05 | 3.93 | 3.96 | 3.96 | 1,975,900 |
04 Mar 2024 | 4.01 | 4.13 | 3.92 | 3.95 | 3.95 | 2,304,900 |
01 Mar 2024 | 4.00 | 4.17 | 3.99 | 4.03 | 4.03 | 2,912,000 |
29 Feb 2024 | 4.01 | 4.02 | 3.95 | 4.00 | 4.00 | 2,195,400 |
28 Feb 2024 | 4.04 | 4.10 | 4.00 | 4.02 | 4.02 | 2,249,700 |
27 Feb 2024 | 3.87 | 4.06 | 3.87 | 4.03 | 4.03 | 3,161,700 |
26 Feb 2024 | 3.92 | 3.93 | 3.83 | 3.87 | 3.87 | 3,446,700 |
23 Feb 2024 | 4.06 | 4.11 | 3.89 | 3.93 | 3.93 | 3,192,200 |
22 Feb 2024 | 4.08 | 4.19 | 3.99 | 4.02 | 4.02 | 4,039,100 |
21 Feb 2024 | 4.04 | 4.14 | 3.97 | 4.04 | 4.04 | 3,629,100 |
20 Feb 2024 | 3.90 | 4.07 | 3.88 | 4.05 | 4.05 | 4,576,600 |
19 Feb 2024 | 3.89 | 4.01 | 3.81 | 3.96 | 3.96 | 3,915,500 |
16 Feb 2024 | 3.79 | 3.94 | 3.78 | 3.88 | 3.88 | 4,547,000 |
15 Feb 2024 | 3.66 | 3.90 | 3.66 | 3.74 | 3.74 | 4,828,100 |
14 Feb 2024 | 3.85 | 3.85 | 3.62 | 3.64 | 3.64 | 6,622,400 |
09 Feb 2024 | 3.82 | 3.87 | 3.76 | 3.85 | 3.85 | 3,948,900 |
08 Feb 2024 | 3.86 | 3.86 | 3.78 | 3.81 | 3.81 | 4,571,100 |
07 Feb 2024 | 3.95 | 3.97 | 3.84 | 3.85 | 3.85 | 3,199,300 |
06 Feb 2024 | 3.85 | 4.05 | 3.82 | 3.95 | 3.95 | 4,591,000 |
05 Feb 2024 | 3.81 | 3.85 | 3.75 | 3.82 | 3.82 | 5,398,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |