Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 8.245 | 8.260 | 8.180 | 8.220 | 8.220 | 22,050 |
04 Jul 2024 | 8.320 | 8.425 | 8.275 | 8.275 | 8.275 | 25,850 |
03 Jul 2024 | 8.245 | 8.375 | 8.235 | 8.315 | 8.315 | 74,962 |
02 Jul 2024 | 8.330 | 8.375 | 8.255 | 8.275 | 8.275 | 94,220 |
28 Jun 2024 | 8.540 | 8.585 | 8.435 | 8.435 | 8.435 | 12,489 |
27 Jun 2024 | 8.565 | 8.565 | 8.530 | 8.540 | 8.540 | 14,453 |
26 Jun 2024 | 8.530 | 8.695 | 8.480 | 8.680 | 8.680 | 38,894 |
25 Jun 2024 | 8.640 | 8.660 | 8.540 | 8.570 | 8.570 | 50,100 |
24 Jun 2024 | 8.665 | 8.680 | 8.630 | 8.640 | 8.640 | 35,750 |
21 Jun 2024 | 8.740 | 8.770 | 8.625 | 8.675 | 8.675 | 38,214 |
20 Jun 2024 | 8.900 | 8.930 | 8.760 | 8.760 | 8.760 | 24,946 |
19 Jun 2024 | 9.100 | 9.100 | 8.965 | 8.965 | 8.965 | 15,650 |
18 Jun 2024 | 9.145 | 9.165 | 9.090 | 9.140 | 9.140 | 37,077 |
17 Jun 2024 | 9.020 | 9.200 | 9.020 | 9.145 | 9.145 | 11,672 |
14 Jun 2024 | 8.875 | 9.020 | 8.865 | 9.015 | 9.015 | 67,463 |
13 Jun 2024 | 8.965 | 9.085 | 8.960 | 9.020 | 9.020 | 92,468 |
12 Jun 2024 | 9.000 | 9.000 | 8.955 | 8.955 | 8.955 | 6,700 |
11 Jun 2024 | 8.900 | 9.015 | 8.900 | 9.000 | 9.000 | 22,600 |
07 Jun 2024 | 9.215 | 9.215 | 8.910 | 9.000 | 9.000 | 26,000 |
06 Jun 2024 | 9.250 | 9.250 | 9.215 | 9.215 | 9.215 | 6,500 |
05 Jun 2024 | 9.400 | 9.450 | 9.370 | 9.340 | 9.340 | 3,700 |
04 Jun 2024 | 9.275 | 9.320 | 9.235 | 9.315 | 9.315 | 8,650 |
03 Jun 2024 | 9.105 | 9.190 | 9.085 | 9.185 | 9.185 | 10,750 |
31 May 2024 | 9.250 | 9.250 | 9.115 | 9.115 | 9.115 | 11,200 |
30 May 2024 | 9.105 | 9.155 | 9.105 | 9.125 | 9.125 | 3,750 |
29 May 2024 | 9.065 | 9.120 | 9.035 | 9.090 | 9.090 | 26,350 |
28 May 2024 | 8.940 | 9.005 | 8.925 | 8.925 | 8.925 | 17,750 |
27 May 2024 | 9.015 | 9.030 | 8.940 | 9.030 | 9.030 | 6,750 |
24 May 2024 | 9.205 | 9.205 | 9.010 | 9.010 | 9.010 | 3,050 |
23 May 2024 | 9.200 | 9.230 | 9.190 | 9.195 | 9.195 | 10,150 |
22 May 2024 | 9.210 | 9.370 | 9.210 | 9.370 | 9.370 | 11,050 |
21 May 2024 | 9.500 | 9.500 | 9.255 | 9.265 | 9.265 | 34,420 |
20 May 2024 | 9.460 | 9.460 | 9.395 | 9.400 | 9.400 | 6,100 |
17 May 2024 | 9.350 | 9.425 | 9.295 | 9.425 | 9.425 | 3,346 |
16 May 2024 | 9.290 | 9.375 | 9.260 | 9.260 | 9.260 | 34,146 |
14 May 2024 | 9.435 | 9.435 | 9.395 | 9.395 | 9.395 | 20,450 |
13 May 2024 | 9.485 | 9.485 | 9.420 | 9.420 | 9.420 | 50,152 |
10 May 2024 | 9.790 | 9.800 | 9.615 | 9.640 | 9.640 | 31,268 |
09 May 2024 | 9.700 | 9.850 | 9.700 | 9.790 | 9.790 | 28,826 |
08 May 2024 | 9.775 | 9.775 | 9.535 | 9.540 | 9.540 | 10,200 |
07 May 2024 | 9.690 | 9.780 | 9.690 | 9.750 | 9.750 | 24,450 |
06 May 2024 | 9.750 | 9.750 | 9.710 | 9.735 | 9.735 | 5,550 |
03 May 2024 | 9.680 | 9.740 | 9.680 | 9.715 | 9.715 | 37,900 |
02 May 2024 | 9.455 | 9.590 | 9.455 | 9.565 | 9.565 | 7,350 |
30 Apr 2024 | 9.525 | 9.525 | 9.420 | 9.435 | 9.435 | 4,550 |
29 Apr 2024 | 9.345 | 9.655 | 9.320 | 9.550 | 9.550 | 54,950 |
26 Apr 2024 | 9.080 | 9.190 | 9.080 | 9.195 | 9.195 | 9,584 |
25 Apr 2024 | 8.825 | 8.940 | 8.810 | 8.915 | 8.915 | 27,750 |
24 Apr 2024 | 8.885 | 8.905 | 8.815 | 8.875 | 8.875 | 2,500 |
23 Apr 2024 | 8.980 | 8.980 | 8.910 | 8.935 | 8.935 | 13,046 |
22 Apr 2024 | 9.090 | 9.125 | 9.050 | 9.045 | 9.045 | 17,600 |
19 Apr 2024 | 9.200 | 9.200 | 9.115 | 9.160 | 9.160 | 18,250 |
18 Apr 2024 | 9.245 | 9.460 | 9.245 | 9.360 | 9.360 | 51,445 |
17 Apr 2024 | 9.250 | 9.350 | 9.205 | 9.350 | 9.350 | 34,500 |
16 Apr 2024 | 9.255 | 9.260 | 9.130 | 9.150 | 9.150 | 67,350 |
15 Apr 2024 | 9.210 | 9.475 | 9.210 | 9.425 | 9.425 | 79,600 |
12 Apr 2024 | 9.415 | 9.415 | 9.270 | 9.265 | 9.265 | 3,700 |
11 Apr 2024 | 9.500 | 9.505 | 9.455 | 9.480 | 9.480 | 20,474 |
10 Apr 2024 | 9.555 | 9.555 | 9.500 | 9.515 | 9.515 | 7,650 |
09 Apr 2024 | 9.460 | 9.670 | 9.460 | 9.660 | 9.660 | 33,250 |
08 Apr 2024 | 9.675 | 9.675 | 9.455 | 9.460 | 9.460 | 20,800 |
05 Apr 2024 | 9.570 | 9.590 | 9.490 | 9.550 | 9.550 | 37,000 |
03 Apr 2024 | 9.665 | 9.665 | 9.540 | 9.570 | 9.570 | 17,450 |
02 Apr 2024 | 9.530 | 9.655 | 9.510 | 9.655 | 9.655 | 70,400 |
28 Mar 2024 | 9.120 | 9.260 | 9.120 | 9.200 | 9.200 | 23,300 |
27 Mar 2024 | 9.400 | 9.400 | 9.115 | 9.120 | 9.120 | 51,950 |
26 Mar 2024 | 9.220 | 9.485 | 9.220 | 9.405 | 9.405 | 23,700 |
25 Mar 2024 | 9.275 | 9.335 | 9.175 | 9.220 | 9.220 | 75,820 |
22 Mar 2024 | 9.455 | 9.455 | 9.265 | 9.305 | 9.305 | 69,500 |
21 Mar 2024 | 9.500 | 9.680 | 9.500 | 9.585 | 9.585 | 150,950 |
20 Mar 2024 | 9.660 | 9.680 | 9.650 | 9.670 | 9.670 | 8,300 |
19 Mar 2024 | 9.760 | 9.790 | 9.680 | 9.680 | 9.680 | 49,050 |
18 Mar 2024 | 9.680 | 9.815 | 9.680 | 9.790 | 9.790 | 38,600 |
15 Mar 2024 | 9.400 | 9.565 | 9.355 | 9.530 | 9.530 | 46,550 |
14 Mar 2024 | 9.590 | 9.685 | 9.480 | 9.525 | 9.525 | 14,850 |
13 Mar 2024 | 9.665 | 9.665 | 9.565 | 9.600 | 9.600 | 3,950 |
12 Mar 2024 | 9.585 | 9.680 | 9.550 | 9.645 | 9.645 | 138,754 |
11 Mar 2024 | 9.005 | 9.540 | 9.005 | 9.540 | 9.540 | 13,250 |
08 Mar 2024 | 8.910 | 8.915 | 8.790 | 8.850 | 8.850 | 56,850 |
07 Mar 2024 | 8.850 | 9.050 | 8.840 | 8.840 | 8.840 | 23,450 |
06 Mar 2024 | 8.915 | 9.090 | 8.900 | 9.020 | 9.020 | 32,944 |
05 Mar 2024 | 8.900 | 9.000 | 8.865 | 8.965 | 8.965 | 49,400 |
04 Mar 2024 | 9.150 | 9.150 | 8.990 | 9.040 | 9.040 | 5,850 |
01 Mar 2024 | 9.010 | 9.090 | 8.990 | 9.080 | 9.080 | 32,975 |
29 Feb 2024 | 8.670 | 9.010 | 8.670 | 9.010 | 9.010 | 40,892 |
28 Feb 2024 | 8.900 | 9.075 | 8.680 | 8.680 | 8.680 | 105,050 |
27 Feb 2024 | 8.590 | 8.890 | 8.585 | 8.870 | 8.870 | 23,675 |
26 Feb 2024 | 8.670 | 8.800 | 8.670 | 8.705 | 8.705 | 42,050 |
23 Feb 2024 | 8.650 | 8.670 | 8.590 | 8.670 | 8.670 | 26,300 |
22 Feb 2024 | 8.590 | 8.750 | 8.535 | 8.615 | 8.615 | 18,950 |
21 Feb 2024 | 8.375 | 8.730 | 8.375 | 8.590 | 8.590 | 54,187 |
20 Feb 2024 | 8.560 | 8.560 | 8.315 | 8.430 | 8.430 | 32,800 |
19 Feb 2024 | 8.550 | 8.590 | 8.450 | 8.480 | 8.480 | 98,500 |
16 Feb 2024 | 8.615 | 8.740 | 8.615 | 8.740 | 8.740 | 9,724 |
15 Feb 2024 | 8.475 | 8.580 | 8.425 | 8.580 | 8.580 | 87,518 |
14 Feb 2024 | 8.500 | 8.580 | 8.385 | 8.550 | 8.550 | 40,039 |
09 Feb 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | - |
08 Feb 2024 | 8.640 | 8.740 | 8.540 | 8.570 | 8.570 | 72,300 |
07 Feb 2024 | 8.250 | 8.495 | 8.220 | 8.405 | 8.405 | 51,400 |
06 Feb 2024 | 7.680 | 8.190 | 7.680 | 8.180 | 8.180 | 96,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |