Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 8.52 | 8.59 | 8.40 | 8.58 | 8.58 | 641,400 |
01 Jul 2024 | 8.60 | 8.63 | 8.39 | 8.50 | 8.50 | 757,300 |
28 Jun 2024 | 8.49 | 8.68 | 8.48 | 8.63 | 8.63 | 2,010,800 |
27 Jun 2024 | 8.12 | 8.49 | 8.12 | 8.45 | 8.45 | 793,900 |
26 Jun 2024 | 8.14 | 8.14 | 7.98 | 8.12 | 8.12 | 1,021,200 |
25 Jun 2024 | 8.02 | 8.16 | 7.93 | 8.12 | 8.12 | 705,500 |
24 Jun 2024 | 8.10 | 8.23 | 7.98 | 7.99 | 7.99 | 1,072,500 |
21 Jun 2024 | 8.03 | 8.13 | 7.91 | 8.09 | 8.09 | 1,156,100 |
20 Jun 2024 | 8.04 | 8.12 | 7.96 | 7.99 | 7.99 | 847,500 |
18 Jun 2024 | 8.25 | 8.27 | 8.09 | 8.09 | 8.09 | 723,100 |
17 Jun 2024 | 8.31 | 8.48 | 8.11 | 8.20 | 8.20 | 802,500 |
14 Jun 2024 | 8.53 | 8.60 | 8.27 | 8.31 | 8.31 | 721,200 |
13 Jun 2024 | 8.84 | 8.91 | 8.64 | 8.65 | 8.65 | 636,100 |
12 Jun 2024 | 8.92 | 9.15 | 8.81 | 8.85 | 8.85 | 1,012,200 |
11 Jun 2024 | 8.67 | 9.00 | 8.67 | 8.73 | 8.73 | 1,162,200 |
10 Jun 2024 | 8.49 | 8.77 | 8.44 | 8.75 | 8.75 | 830,000 |
07 Jun 2024 | 8.37 | 8.53 | 8.32 | 8.50 | 8.50 | 1,093,600 |
06 Jun 2024 | 8.31 | 8.52 | 8.28 | 8.46 | 8.46 | 939,900 |
05 Jun 2024 | 8.19 | 8.37 | 8.09 | 8.31 | 8.31 | 2,125,700 |
04 Jun 2024 | 8.32 | 8.32 | 8.03 | 8.11 | 8.11 | 1,045,500 |
03 Jun 2024 | 8.77 | 8.86 | 8.34 | 8.37 | 8.37 | 936,500 |
31 May 2024 | 8.92 | 8.94 | 8.77 | 8.84 | 8.84 | 986,800 |
30 May 2024 | 9.12 | 9.16 | 8.81 | 8.85 | 8.85 | 1,040,300 |
29 May 2024 | 9.04 | 9.18 | 9.04 | 9.07 | 9.07 | 652,200 |
28 May 2024 | 9.26 | 9.43 | 9.14 | 9.18 | 9.18 | 695,300 |
24 May 2024 | 9.24 | 9.39 | 9.17 | 9.29 | 9.29 | 783,900 |
23 May 2024 | 9.43 | 9.49 | 9.03 | 9.17 | 9.17 | 934,600 |
22 May 2024 | 9.78 | 9.80 | 9.44 | 9.45 | 9.45 | 727,000 |
21 May 2024 | 10.04 | 10.27 | 9.79 | 9.80 | 9.80 | 986,300 |
20 May 2024 | 9.91 | 10.15 | 9.90 | 10.08 | 10.08 | 709,800 |
17 May 2024 | 9.91 | 9.95 | 9.82 | 9.94 | 9.94 | 511,600 |
16 May 2024 | 9.86 | 9.98 | 9.82 | 9.89 | 9.89 | 666,800 |
15 May 2024 | 9.94 | 10.01 | 9.87 | 9.93 | 9.93 | 471,800 |
14 May 2024 | 9.89 | 9.98 | 9.81 | 9.82 | 9.82 | 510,700 |
13 May 2024 | 9.92 | 10.03 | 9.72 | 9.74 | 9.74 | 608,800 |
10 May 2024 | 10.13 | 10.15 | 9.77 | 9.87 | 9.87 | 766,600 |
09 May 2024 | 9.99 | 10.21 | 9.98 | 10.14 | 10.14 | 626,700 |
08 May 2024 | 9.98 | 10.07 | 9.92 | 10.07 | 10.07 | 649,300 |
07 May 2024 | 10.17 | 10.22 | 9.91 | 10.08 | 10.08 | 999,700 |
06 May 2024 | 10.15 | 10.24 | 9.88 | 10.19 | 10.19 | 1,531,300 |
03 May 2024 | 11.60 | 11.60 | 9.66 | 10.13 | 10.13 | 3,323,900 |
02 May 2024 | 10.16 | 10.17 | 9.87 | 9.89 | 9.89 | 1,080,200 |
01 May 2024 | 10.03 | 10.27 | 9.94 | 10.06 | 10.06 | 855,700 |
30 Apr 2024 | 10.10 | 10.12 | 9.82 | 10.02 | 10.02 | 1,376,900 |
29 Apr 2024 | 10.15 | 10.36 | 10.15 | 10.30 | 10.30 | 732,900 |
26 Apr 2024 | 9.93 | 10.30 | 9.89 | 10.18 | 10.18 | 857,700 |
25 Apr 2024 | 9.94 | 10.06 | 9.88 | 9.91 | 9.91 | 732,400 |
24 Apr 2024 | 10.24 | 10.26 | 10.02 | 10.04 | 10.04 | 483,700 |
23 Apr 2024 | 10.20 | 10.41 | 10.15 | 10.21 | 10.21 | 456,100 |
22 Apr 2024 | 10.01 | 10.27 | 9.95 | 10.22 | 10.22 | 587,100 |
19 Apr 2024 | 9.94 | 10.11 | 9.82 | 9.92 | 9.92 | 746,800 |
18 Apr 2024 | 9.98 | 10.17 | 9.90 | 10.01 | 10.01 | 524,600 |
17 Apr 2024 | 10.00 | 10.18 | 9.94 | 9.96 | 9.96 | 548,800 |
16 Apr 2024 | 9.89 | 9.98 | 9.73 | 9.97 | 9.97 | 545,500 |
15 Apr 2024 | 9.99 | 9.99 | 9.70 | 9.89 | 9.89 | 689,600 |
12 Apr 2024 | 10.09 | 10.14 | 9.94 | 10.01 | 10.01 | 582,900 |
11 Apr 2024 | 10.25 | 10.28 | 10.05 | 10.18 | 10.18 | 564,300 |
10 Apr 2024 | 10.33 | 10.41 | 10.13 | 10.22 | 10.22 | 674,000 |
09 Apr 2024 | 10.67 | 10.74 | 10.54 | 10.59 | 10.59 | 509,600 |
08 Apr 2024 | 10.51 | 10.83 | 10.51 | 10.67 | 10.67 | 645,000 |
05 Apr 2024 | 10.46 | 10.63 | 10.42 | 10.49 | 10.49 | 759,800 |
04 Apr 2024 | 10.84 | 10.89 | 10.47 | 10.48 | 10.48 | 636,800 |
03 Apr 2024 | 10.62 | 10.74 | 10.52 | 10.70 | 10.70 | 742,300 |
02 Apr 2024 | 10.72 | 10.89 | 10.62 | 10.77 | 10.77 | 724,700 |
01 Apr 2024 | 11.05 | 11.12 | 10.84 | 10.89 | 10.89 | 699,600 |
28 Mar 2024 | 11.07 | 11.33 | 10.98 | 10.98 | 10.98 | 718,600 |
27 Mar 2024 | 11.08 | 11.19 | 10.99 | 11.08 | 11.08 | 549,500 |
26 Mar 2024 | 11.05 | 11.15 | 10.95 | 11.00 | 11.00 | 577,300 |
25 Mar 2024 | 10.99 | 11.10 | 10.91 | 10.96 | 10.96 | 550,500 |
22 Mar 2024 | 11.24 | 11.35 | 11.03 | 11.04 | 11.04 | 518,400 |
21 Mar 2024 | 11.35 | 11.41 | 11.20 | 11.24 | 11.24 | 650,100 |
20 Mar 2024 | 11.05 | 11.38 | 10.97 | 11.28 | 11.28 | 631,800 |
19 Mar 2024 | 11.07 | 11.21 | 10.99 | 11.08 | 11.08 | 860,900 |
18 Mar 2024 | 11.08 | 11.15 | 10.91 | 11.07 | 11.07 | 869,500 |
15 Mar 2024 | 10.83 | 11.12 | 10.83 | 10.98 | 10.98 | 1,306,900 |
14 Mar 2024 | 11.24 | 11.28 | 10.93 | 10.95 | 10.95 | 880,100 |
13 Mar 2024 | 11.16 | 11.65 | 11.14 | 11.24 | 11.24 | 1,485,900 |
12 Mar 2024 | 11.10 | 11.19 | 10.99 | 11.13 | 11.13 | 682,100 |
11 Mar 2024 | 10.98 | 11.22 | 10.93 | 11.07 | 11.07 | 649,000 |
08 Mar 2024 | 11.07 | 11.19 | 10.91 | 11.00 | 11.00 | 891,900 |
07 Mar 2024 | 11.14 | 11.23 | 11.00 | 11.03 | 11.03 | 818,100 |
06 Mar 2024 | 11.13 | 11.13 | 10.96 | 11.02 | 11.02 | 889,100 |
05 Mar 2024 | 10.80 | 11.09 | 10.75 | 10.98 | 10.98 | 850,800 |
04 Mar 2024 | 11.11 | 11.16 | 10.81 | 10.93 | 10.93 | 844,100 |
01 Mar 2024 | 11.30 | 11.34 | 11.00 | 11.14 | 11.14 | 1,104,600 |
29 Feb 2024 | 11.40 | 11.65 | 11.24 | 11.30 | 11.30 | 1,243,200 |
28 Feb 2024 | 11.07 | 11.32 | 10.95 | 11.19 | 11.19 | 1,055,500 |
27 Feb 2024 | 10.86 | 11.23 | 10.86 | 11.12 | 11.12 | 963,700 |
26 Feb 2024 | 10.63 | 11.01 | 10.53 | 10.82 | 10.82 | 1,162,800 |
23 Feb 2024 | 10.45 | 10.74 | 10.43 | 10.63 | 10.63 | 1,041,300 |
22 Feb 2024 | 10.64 | 10.79 | 10.39 | 10.47 | 10.47 | 1,030,100 |
21 Feb 2024 | 10.83 | 10.89 | 10.52 | 10.65 | 10.65 | 1,029,400 |
20 Feb 2024 | 10.87 | 11.05 | 10.68 | 10.79 | 10.79 | 2,018,500 |
16 Feb 2024 | 10.88 | 11.61 | 10.70 | 11.06 | 11.06 | 2,283,700 |
15 Feb 2024 | 11.91 | 12.07 | 10.71 | 10.88 | 10.88 | 7,257,600 |
14 Feb 2024 | 14.18 | 14.24 | 13.90 | 14.01 | 14.01 | 1,104,900 |
13 Feb 2024 | 13.98 | 14.27 | 13.90 | 13.97 | 13.97 | 759,700 |
12 Feb 2024 | 14.52 | 14.74 | 14.40 | 14.47 | 14.47 | 693,600 |
09 Feb 2024 | 14.34 | 14.60 | 14.30 | 14.47 | 14.47 | 550,300 |
08 Feb 2024 | 14.00 | 14.53 | 13.98 | 14.27 | 14.27 | 736,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |