Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 8.05 | 8.07 | 7.88 | 8.03 | 8.03 | 131,768 |
26 Jun 2024 | 8.05 | 8.07 | 7.86 | 8.03 | 8.03 | 184,400 |
25 Jun 2024 | 7.79 | 8.11 | 7.52 | 8.10 | 8.10 | 375,400 |
24 Jun 2024 | 8.00 | 8.20 | 7.69 | 7.69 | 7.69 | 139,900 |
21 Jun 2024 | 7.96 | 8.12 | 7.72 | 8.10 | 8.10 | 95,200 |
20 Jun 2024 | 7.99 | 8.21 | 7.95 | 8.04 | 8.04 | 99,200 |
18 Jun 2024 | 8.05 | 8.16 | 7.92 | 8.01 | 8.01 | 91,400 |
17 Jun 2024 | 8.13 | 8.34 | 7.95 | 8.11 | 8.11 | 113,800 |
14 Jun 2024 | 7.72 | 8.12 | 7.55 | 8.12 | 8.12 | 102,300 |
13 Jun 2024 | 7.69 | 7.83 | 7.56 | 7.73 | 7.73 | 223,900 |
12 Jun 2024 | 7.80 | 8.04 | 7.36 | 7.73 | 7.73 | 187,600 |
11 Jun 2024 | 7.81 | 7.97 | 7.57 | 7.73 | 7.73 | 158,900 |
10 Jun 2024 | 7.91 | 7.97 | 7.70 | 7.83 | 7.83 | 241,800 |
07 Jun 2024 | 7.97 | 8.21 | 7.87 | 8.03 | 8.03 | 105,100 |
06 Jun 2024 | 8.16 | 8.26 | 7.85 | 8.05 | 8.05 | 169,500 |
05 Jun 2024 | 8.38 | 8.58 | 8.16 | 8.20 | 8.20 | 163,600 |
04 Jun 2024 | 8.57 | 8.61 | 8.28 | 8.37 | 8.37 | 151,600 |
03 Jun 2024 | 8.85 | 8.98 | 8.65 | 8.67 | 8.67 | 88,000 |
31 May 2024 | 8.69 | 9.00 | 8.69 | 8.80 | 8.80 | 65,300 |
30 May 2024 | 8.23 | 8.91 | 8.15 | 8.73 | 8.73 | 149,400 |
29 May 2024 | 8.01 | 8.39 | 8.01 | 8.32 | 8.32 | 60,400 |
28 May 2024 | 8.27 | 8.40 | 8.07 | 8.31 | 8.31 | 244,400 |
24 May 2024 | 8.25 | 8.54 | 7.70 | 8.21 | 8.21 | 310,100 |
23 May 2024 | 8.60 | 8.84 | 7.76 | 8.21 | 8.21 | 610,700 |
22 May 2024 | 8.82 | 9.15 | 8.73 | 8.87 | 8.87 | 191,800 |
21 May 2024 | 8.49 | 9.00 | 8.36 | 8.81 | 8.81 | 344,200 |
20 May 2024 | 8.74 | 8.93 | 8.34 | 8.43 | 8.43 | 193,900 |
17 May 2024 | 8.50 | 8.80 | 8.42 | 8.72 | 8.72 | 253,800 |
16 May 2024 | 8.70 | 8.77 | 8.50 | 8.55 | 8.55 | 256,200 |
15 May 2024 | 8.77 | 8.80 | 8.49 | 8.77 | 8.77 | 141,900 |
14 May 2024 | 9.20 | 9.20 | 8.50 | 8.64 | 8.64 | 197,800 |
13 May 2024 | 9.79 | 9.89 | 8.53 | 8.86 | 8.86 | 490,900 |
10 May 2024 | 9.00 | 9.85 | 8.82 | 9.48 | 9.48 | 945,400 |
09 May 2024 | 8.07 | 8.75 | 7.82 | 8.50 | 8.50 | 946,400 |
08 May 2024 | 7.20 | 7.42 | 6.98 | 7.41 | 7.41 | 630,900 |
07 May 2024 | 6.67 | 7.08 | 6.66 | 6.67 | 6.67 | 69,500 |
06 May 2024 | 6.57 | 6.83 | 6.44 | 6.72 | 6.72 | 162,800 |
03 May 2024 | 6.75 | 6.78 | 6.49 | 6.49 | 6.49 | 90,500 |
02 May 2024 | 7.00 | 7.00 | 6.75 | 6.76 | 6.76 | 23,000 |
01 May 2024 | 6.82 | 7.23 | 6.80 | 7.00 | 7.00 | 106,400 |
30 Apr 2024 | 6.73 | 6.95 | 6.69 | 6.80 | 6.80 | 70,400 |
29 Apr 2024 | 7.05 | 7.15 | 6.89 | 6.93 | 6.93 | 123,000 |
26 Apr 2024 | 7.15 | 7.32 | 7.02 | 7.06 | 7.06 | 234,400 |
25 Apr 2024 | 7.47 | 7.56 | 7.16 | 7.19 | 7.19 | 226,000 |
24 Apr 2024 | 6.90 | 7.55 | 6.85 | 7.55 | 7.55 | 407,300 |
23 Apr 2024 | 6.45 | 6.88 | 6.42 | 6.85 | 6.85 | 387,600 |
22 Apr 2024 | 6.72 | 6.81 | 6.17 | 6.30 | 6.30 | 514,900 |
19 Apr 2024 | 7.33 | 7.78 | 6.80 | 6.80 | 6.80 | 967,300 |
18 Apr 2024 | 7.36 | 7.69 | 7.26 | 7.43 | 7.43 | 343,300 |
17 Apr 2024 | 7.70 | 7.74 | 7.44 | 7.50 | 7.50 | 321,600 |
16 Apr 2024 | 8.00 | 8.15 | 7.49 | 7.60 | 7.60 | 639,500 |
15 Apr 2024 | 7.54 | 7.63 | 7.46 | 7.51 | 7.51 | 653,200 |
12 Apr 2024 | 7.70 | 8.19 | 7.58 | 7.70 | 7.70 | 737,200 |
11 Apr 2024 | 7.67 | 7.88 | 7.47 | 7.80 | 7.80 | 566,900 |
10 Apr 2024 | 7.14 | 7.80 | 7.13 | 7.75 | 7.75 | 488,200 |
09 Apr 2024 | 8.00 | 8.13 | 7.19 | 7.25 | 7.25 | 1,018,500 |
08 Apr 2024 | 9.05 | 9.17 | 7.85 | 8.00 | 8.00 | 1,163,000 |
05 Apr 2024 | 9.26 | 9.63 | 9.10 | 9.10 | 9.10 | 704,600 |
04 Apr 2024 | 9.19 | 9.52 | 9.18 | 9.40 | 9.40 | 1,026,500 |
03 Apr 2024 | 9.92 | 9.97 | 9.07 | 9.24 | 9.24 | 1,142,100 |
02 Apr 2024 | 10.56 | 10.56 | 9.79 | 9.88 | 9.88 | 633,500 |
01 Apr 2024 | 10.50 | 10.70 | 10.21 | 10.50 | 10.50 | 652,000 |
28 Mar 2024 | 10.80 | 10.85 | 10.49 | 10.65 | 10.65 | 569,800 |
27 Mar 2024 | 10.42 | 10.77 | 10.29 | 10.66 | 10.66 | 884,800 |
26 Mar 2024 | 10.11 | 10.70 | 10.00 | 10.54 | 10.54 | 1,064,500 |
25 Mar 2024 | 9.31 | 10.19 | 9.31 | 10.00 | 10.00 | 2,198,700 |
22 Mar 2024 | 9.51 | 10.32 | 9.30 | 9.60 | 9.60 | 9,046,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |