Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 6.47 | 6.49 | 6.35 | 6.49 | 6.49 | 36,700 |
25 Jul 2024 | 6.28 | 6.52 | 6.15 | 6.33 | 6.33 | 66,500 |
24 Jul 2024 | 6.54 | 6.69 | 6.20 | 6.29 | 6.29 | 109,800 |
23 Jul 2024 | 6.50 | 6.64 | 6.50 | 6.63 | 6.63 | 46,800 |
22 Jul 2024 | 6.59 | 6.66 | 6.45 | 6.55 | 6.55 | 86,500 |
19 Jul 2024 | 6.65 | 6.70 | 6.52 | 6.60 | 6.60 | 60,400 |
18 Jul 2024 | 6.81 | 6.92 | 6.50 | 6.65 | 6.65 | 84,400 |
17 Jul 2024 | 6.92 | 7.16 | 6.76 | 6.81 | 6.81 | 76,900 |
16 Jul 2024 | 6.74 | 7.12 | 6.74 | 7.06 | 7.06 | 103,200 |
15 Jul 2024 | 6.82 | 6.87 | 6.71 | 6.74 | 6.74 | 51,300 |
12 Jul 2024 | 6.70 | 6.89 | 6.64 | 6.82 | 6.82 | 81,500 |
11 Jul 2024 | 6.66 | 6.72 | 6.53 | 6.68 | 6.68 | 102,700 |
10 Jul 2024 | 6.69 | 6.75 | 6.55 | 6.61 | 6.61 | 62,700 |
09 Jul 2024 | 6.59 | 6.70 | 6.43 | 6.67 | 6.67 | 67,500 |
08 Jul 2024 | 6.88 | 6.89 | 6.47 | 6.60 | 6.60 | 137,600 |
05 Jul 2024 | 6.92 | 7.08 | 6.83 | 6.91 | 6.91 | 74,200 |
03 Jul 2024 | 6.86 | 7.09 | 6.86 | 7.02 | 7.02 | 41,600 |
02 Jul 2024 | 6.84 | 6.91 | 6.63 | 6.88 | 6.88 | 101,900 |
01 Jul 2024 | 7.14 | 7.18 | 6.84 | 6.85 | 6.85 | 66,300 |
28 Jun 2024 | 7.04 | 7.22 | 6.91 | 7.18 | 7.18 | 165,200 |
27 Jun 2024 | 7.16 | 7.21 | 6.97 | 7.03 | 7.03 | 68,800 |
26 Jun 2024 | 6.99 | 7.25 | 6.97 | 7.15 | 7.15 | 49,000 |
25 Jun 2024 | 7.14 | 7.14 | 6.93 | 7.09 | 7.09 | 61,200 |
24 Jun 2024 | 7.19 | 7.30 | 6.97 | 7.16 | 7.16 | 102,900 |
21 Jun 2024 | 6.63 | 7.21 | 6.61 | 7.21 | 7.21 | 202,400 |
20 Jun 2024 | 6.69 | 6.74 | 6.55 | 6.71 | 6.71 | 93,000 |
18 Jun 2024 | 6.76 | 6.99 | 6.73 | 6.78 | 6.78 | 87,700 |
17 Jun 2024 | 6.54 | 6.87 | 6.51 | 6.86 | 6.86 | 111,700 |
14 Jun 2024 | 6.72 | 6.77 | 6.54 | 6.59 | 6.59 | 101,700 |
13 Jun 2024 | 6.89 | 6.89 | 6.75 | 6.79 | 6.79 | 84,600 |
12 Jun 2024 | 7.08 | 7.48 | 6.90 | 6.91 | 6.91 | 133,700 |
11 Jun 2024 | 6.81 | 6.86 | 6.54 | 6.85 | 6.85 | 102,300 |
10 Jun 2024 | 6.89 | 7.04 | 6.85 | 6.90 | 6.90 | 87,400 |
07 Jun 2024 | 6.95 | 7.07 | 6.93 | 6.98 | 6.98 | 72,000 |
06 Jun 2024 | 6.86 | 7.22 | 6.86 | 7.11 | 7.11 | 95,100 |
05 Jun 2024 | 7.01 | 7.12 | 6.90 | 6.96 | 6.96 | 90,200 |
04 Jun 2024 | 7.00 | 7.06 | 6.88 | 6.97 | 6.97 | 81,100 |
03 Jun 2024 | 6.85 | 7.15 | 6.85 | 7.12 | 7.12 | 250,400 |
31 May 2024 | 6.36 | 6.91 | 6.33 | 6.83 | 6.83 | 167,300 |
30 May 2024 | 6.11 | 6.40 | 6.06 | 6.34 | 6.34 | 84,800 |
29 May 2024 | 6.00 | 6.11 | 5.95 | 6.11 | 6.11 | 108,500 |
28 May 2024 | 6.34 | 6.34 | 6.04 | 6.06 | 6.06 | 112,500 |
24 May 2024 | 6.20 | 6.32 | 6.06 | 6.32 | 6.32 | 100,300 |
23 May 2024 | 6.43 | 6.43 | 6.17 | 6.30 | 6.30 | 97,600 |
22 May 2024 | 6.32 | 6.62 | 6.30 | 6.42 | 6.42 | 122,600 |
21 May 2024 | 6.31 | 6.44 | 6.27 | 6.35 | 6.35 | 68,400 |
20 May 2024 | 6.25 | 6.42 | 6.25 | 6.35 | 6.35 | 67,200 |
17 May 2024 | 6.38 | 6.42 | 6.33 | 6.37 | 6.37 | 58,600 |
16 May 2024 | 6.40 | 6.55 | 6.35 | 6.38 | 6.38 | 72,500 |
15 May 2024 | 6.65 | 6.67 | 6.33 | 6.43 | 6.43 | 94,100 |
14 May 2024 | 6.06 | 7.05 | 6.02 | 6.44 | 6.44 | 356,000 |
13 May 2024 | 5.59 | 5.99 | 5.54 | 5.92 | 5.92 | 154,400 |
10 May 2024 | 6.15 | 6.20 | 5.43 | 5.44 | 5.44 | 318,300 |
09 May 2024 | 6.27 | 6.52 | 6.25 | 6.40 | 6.40 | 119,100 |
08 May 2024 | 6.45 | 6.51 | 6.28 | 6.29 | 6.29 | 56,000 |
07 May 2024 | 6.64 | 6.74 | 6.57 | 6.61 | 6.61 | 62,600 |
06 May 2024 | 6.48 | 6.70 | 6.47 | 6.65 | 6.65 | 82,500 |
03 May 2024 | 6.48 | 6.51 | 6.34 | 6.43 | 6.43 | 85,800 |
02 May 2024 | 6.35 | 6.48 | 6.27 | 6.38 | 6.38 | 84,000 |
01 May 2024 | 6.22 | 6.56 | 6.10 | 6.27 | 6.27 | 103,500 |
30 Apr 2024 | 6.21 | 6.34 | 6.10 | 6.14 | 6.14 | 107,400 |
29 Apr 2024 | 6.14 | 6.37 | 6.13 | 6.34 | 6.34 | 74,100 |
26 Apr 2024 | 6.28 | 6.38 | 6.09 | 6.10 | 6.10 | 62,200 |
25 Apr 2024 | 6.10 | 6.24 | 6.07 | 6.23 | 6.23 | 63,500 |
24 Apr 2024 | 6.23 | 6.31 | 6.13 | 6.29 | 6.29 | 54,000 |
23 Apr 2024 | 6.06 | 6.37 | 6.06 | 6.23 | 6.23 | 124,600 |
22 Apr 2024 | 6.12 | 6.24 | 6.03 | 6.07 | 6.07 | 103,700 |
19 Apr 2024 | 6.07 | 6.24 | 5.99 | 6.05 | 6.05 | 130,700 |
18 Apr 2024 | 6.01 | 6.18 | 5.86 | 6.15 | 6.15 | 111,300 |
17 Apr 2024 | 5.89 | 6.27 | 5.81 | 5.99 | 5.99 | 104,400 |
16 Apr 2024 | 5.80 | 5.98 | 5.65 | 5.85 | 5.85 | 113,000 |
15 Apr 2024 | 6.21 | 6.21 | 5.82 | 5.84 | 5.84 | 205,700 |
12 Apr 2024 | 6.25 | 6.28 | 6.11 | 6.21 | 6.21 | 79,400 |
11 Apr 2024 | 6.50 | 6.50 | 6.21 | 6.39 | 6.39 | 71,200 |
10 Apr 2024 | 6.26 | 6.52 | 6.15 | 6.47 | 6.47 | 102,500 |
09 Apr 2024 | 6.38 | 6.60 | 6.35 | 6.47 | 6.47 | 53,900 |
08 Apr 2024 | 6.44 | 6.46 | 6.28 | 6.38 | 6.38 | 71,000 |
05 Apr 2024 | 6.47 | 6.54 | 6.27 | 6.36 | 6.36 | 94,200 |
04 Apr 2024 | 6.67 | 6.81 | 6.49 | 6.52 | 6.52 | 96,300 |
03 Apr 2024 | 6.89 | 6.98 | 6.57 | 6.57 | 6.57 | 114,000 |
02 Apr 2024 | 6.60 | 6.94 | 6.44 | 6.92 | 6.92 | 143,500 |
01 Apr 2024 | 6.65 | 6.85 | 6.40 | 6.80 | 6.80 | 131,600 |
28 Mar 2024 | 6.44 | 6.80 | 6.44 | 6.49 | 6.49 | 132,000 |
27 Mar 2024 | 6.17 | 6.55 | 6.11 | 6.42 | 6.42 | 223,700 |
26 Mar 2024 | 6.11 | 6.22 | 6.02 | 6.10 | 6.10 | 117,600 |
25 Mar 2024 | 6.10 | 6.20 | 6.00 | 6.02 | 6.02 | 143,500 |
22 Mar 2024 | 6.14 | 6.14 | 6.02 | 6.11 | 6.11 | 121,600 |
21 Mar 2024 | 6.40 | 6.44 | 6.10 | 6.14 | 6.14 | 155,100 |
20 Mar 2024 | 6.18 | 6.37 | 6.04 | 6.33 | 6.33 | 156,300 |
19 Mar 2024 | 6.01 | 6.29 | 5.97 | 6.22 | 6.22 | 122,900 |
18 Mar 2024 | 6.27 | 6.37 | 6.08 | 6.12 | 6.12 | 143,700 |
15 Mar 2024 | 6.38 | 6.39 | 5.86 | 6.29 | 6.29 | 395,900 |
14 Mar 2024 | 7.06 | 7.07 | 6.39 | 6.40 | 6.40 | 303,000 |
13 Mar 2024 | 6.83 | 7.25 | 6.83 | 7.12 | 7.12 | 146,900 |
12 Mar 2024 | 6.99 | 7.10 | 6.73 | 6.90 | 6.90 | 128,500 |
11 Mar 2024 | 6.90 | 7.41 | 6.90 | 6.91 | 6.91 | 186,300 |
08 Mar 2024 | 6.96 | 7.18 | 6.83 | 7.05 | 7.05 | 88,900 |
07 Mar 2024 | 7.03 | 7.18 | 6.82 | 6.82 | 6.82 | 94,500 |
06 Mar 2024 | 6.68 | 7.23 | 6.60 | 6.94 | 6.94 | 179,200 |
05 Mar 2024 | 6.60 | 6.73 | 6.37 | 6.60 | 6.60 | 199,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |