Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 8.31 | 8.52 | 8.27 | 8.33 | 8.33 | 1,484,907 |
25 Jul 2024 | 7.88 | 8.41 | 7.75 | 8.33 | 8.33 | 2,820,245 |
24 Jul 2024 | 7.94 | 8.11 | 7.91 | 7.92 | 7.92 | 1,162,392 |
23 Jul 2024 | 8.00 | 8.01 | 7.88 | 7.93 | 7.93 | 1,396,938 |
22 Jul 2024 | 8.12 | 8.15 | 8.00 | 8.06 | 8.06 | 1,285,095 |
19 Jul 2024 | 8.34 | 8.34 | 8.12 | 8.17 | 8.17 | 1,086,103 |
18 Jul 2024 | 8.36 | 8.52 | 8.20 | 8.34 | 8.34 | 1,291,369 |
17 Jul 2024 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 1,697,426 |
16 Jul 2024 | 8.00 | 8.04 | 7.83 | 7.98 | 7.98 | 1,208,754 |
15 Jul 2024 | 8.05 | 8.12 | 8.00 | 8.03 | 8.03 | 973,768 |
12 Jul 2024 | 8.05 | 8.16 | 7.97 | 8.05 | 8.05 | 1,998,527 |
11 Jul 2024 | 8.35 | 8.39 | 8.09 | 8.16 | 8.16 | 1,749,643 |
10 Jul 2024 | 8.33 | 8.53 | 8.26 | 8.26 | 8.26 | 916,268 |
09 Jul 2024 | 8.56 | 8.60 | 8.27 | 8.31 | 8.31 | 1,170,801 |
08 Jul 2024 | 8.36 | 8.67 | 8.30 | 8.55 | 8.55 | 1,473,635 |
05 Jul 2024 | 8.36 | 8.49 | 8.30 | 8.36 | 8.36 | 1,387,809 |
04 Jul 2024 | 8.30 | 8.43 | 8.18 | 8.28 | 8.28 | 1,178,460 |
03 Jul 2024 | 8.26 | 8.44 | 8.16 | 8.36 | 8.36 | 1,696,151 |
02 Jul 2024 | 8.00 | 8.24 | 7.92 | 8.19 | 8.19 | 1,889,244 |
01 Jul 2024 | 8.42 | 8.48 | 7.87 | 8.10 | 8.10 | 3,490,756 |
28 Jun 2024 | 8.47 | 8.47 | 7.99 | 8.23 | 8.23 | 4,386,497 |
27 Jun 2024 | 8.90 | 8.95 | 8.59 | 8.59 | 8.59 | 1,694,397 |
26 Jun 2024 | 9.25 | 9.27 | 8.86 | 8.87 | 8.87 | 2,267,490 |
25 Jun 2024 | 9.38 | 9.40 | 9.20 | 9.24 | 9.24 | 1,123,075 |
24 Jun 2024 | 9.38 | 9.54 | 9.34 | 9.44 | 9.44 | 822,945 |
21 Jun 2024 | 9.52 | 9.52 | 9.35 | 9.35 | 9.35 | 1,579,198 |
20 Jun 2024 | 9.68 | 9.77 | 9.53 | 9.53 | 9.53 | 1,289,905 |
19 Jun 2024 | 9.74 | 9.82 | 9.66 | 9.69 | 9.69 | 677,943 |
18 Jun 2024 | 9.80 | 9.89 | 9.63 | 9.74 | 9.74 | 1,525,386 |
17 Jun 2024 | 9.69 | 9.83 | 9.36 | 9.47 | 9.47 | 1,582,538 |
14 Jun 2024 | 9.95 | 9.95 | 9.57 | 9.69 | 9.69 | 2,464,767 |
13 Jun 2024 | 10.23 | 10.24 | 9.95 | 10.03 | 10.03 | 1,278,749 |
12 Jun 2024 | 10.02 | 10.47 | 10.02 | 10.33 | 10.33 | 931,509 |
11 Jun 2024 | 10.26 | 10.35 | 10.05 | 10.05 | 10.05 | 818,456 |
10 Jun 2024 | 10.35 | 10.36 | 10.20 | 10.26 | 10.26 | 898,808 |
07 Jun 2024 | 10.67 | 10.74 | 10.40 | 10.45 | 10.45 | 1,035,581 |
06 Jun 2024 | 10.73 | 10.85 | 10.51 | 10.63 | 10.63 | 880,477 |
05 Jun 2024 | 10.76 | 10.84 | 10.53 | 10.73 | 10.73 | 977,015 |
04 Jun 2024 | 10.80 | 10.85 | 10.52 | 10.73 | 10.73 | 809,622 |
03 Jun 2024 | 10.60 | 10.88 | 10.52 | 10.80 | 10.80 | 1,601,202 |
31 May 2024 | 10.29 | 10.52 | 10.16 | 10.48 | 10.48 | 1,479,000 |
30 May 2024 | 10.21 | 10.34 | 10.08 | 10.25 | 10.25 | 1,068,255 |
29 May 2024 | 10.45 | 10.46 | 10.21 | 10.23 | 10.23 | 1,613,727 |
28 May 2024 | 10.43 | 10.79 | 10.43 | 10.60 | 10.60 | 1,617,278 |
27 May 2024 | 10.39 | 10.49 | 10.36 | 10.39 | 10.39 | 565,198 |
24 May 2024 | 10.38 | 10.45 | 10.30 | 10.39 | 10.39 | 1,143,096 |
23 May 2024 | 10.65 | 10.66 | 10.43 | 10.43 | 10.43 | 776,163 |
22 May 2024 | 10.57 | 10.69 | 10.51 | 10.65 | 10.65 | 603,883 |
21 May 2024 | 10.69 | 10.74 | 10.60 | 10.61 | 10.61 | 765,625 |
20 May 2024 | 10.58 | 10.78 | 10.58 | 10.70 | 10.70 | 884,675 |
17 May 2024 | 10.80 | 10.89 | 10.53 | 10.56 | 10.56 | 1,316,895 |
16 May 2024 | 10.89 | 10.95 | 10.71 | 10.77 | 10.77 | 1,647,901 |
15 May 2024 | 11.27 | 11.36 | 10.94 | 10.94 | 10.94 | 1,922,028 |
14 May 2024 | 10.94 | 11.43 | 10.94 | 11.28 | 11.28 | 2,693,937 |
13 May 2024 | 10.60 | 10.94 | 10.59 | 10.94 | 10.94 | 2,023,094 |
10 May 2024 | 10.40 | 10.72 | 10.39 | 10.52 | 10.52 | 1,918,018 |
09 May 2024 | 10.44 | 10.45 | 10.22 | 10.35 | 10.35 | 1,385,002 |
08 May 2024 | 9.97 | 10.48 | 9.95 | 10.45 | 10.45 | 3,028,851 |
07 May 2024 | 10.14 | 10.41 | 9.84 | 9.98 | 9.98 | 3,481,809 |
06 May 2024 | 9.99 | 10.15 | 9.97 | 10.07 | 10.07 | 816,756 |
03 May 2024 | 10.07 | 10.22 | 9.96 | 9.97 | 9.97 | 1,674,326 |
02 May 2024 | 9.65 | 10.07 | 9.65 | 9.99 | 9.99 | 2,236,203 |
30 Apr 2024 | 9.61 | 9.82 | 9.55 | 9.64 | 9.64 | 2,302,272 |
29 Apr 2024 | 9.83 | 10.09 | 9.72 | 10.07 | 10.07 | 1,988,071 |
26 Apr 2024 | 9.84 | 10.02 | 9.71 | 9.72 | 9.72 | 1,369,653 |
25 Apr 2024 | 9.96 | 10.02 | 9.67 | 9.69 | 9.69 | 1,268,101 |
24 Apr 2024 | 10.00 | 10.11 | 9.85 | 9.96 | 9.96 | 1,139,888 |
23 Apr 2024 | 10.10 | 10.15 | 9.93 | 9.93 | 9.93 | 1,126,343 |
22 Apr 2024 | 10.13 | 10.27 | 10.06 | 10.09 | 10.09 | 1,548,543 |
19 Apr 2024 | 9.70 | 10.05 | 9.54 | 9.96 | 9.96 | 1,672,155 |
18 Apr 2024 | 9.68 | 9.91 | 9.66 | 9.88 | 9.88 | 2,158,542 |
17 Apr 2024 | 9.39 | 9.66 | 9.39 | 9.48 | 9.48 | 1,948,038 |
16 Apr 2024 | 9.12 | 9.40 | 9.01 | 9.40 | 9.40 | 1,988,971 |
15 Apr 2024 | 9.50 | 9.68 | 9.20 | 9.21 | 9.21 | 2,693,226 |
12 Apr 2024 | 9.98 | 10.06 | 9.43 | 9.43 | 9.43 | 2,976,407 |
11 Apr 2024 | 10.13 | 10.21 | 9.76 | 9.87 | 9.87 | 2,658,261 |
10 Apr 2024 | 10.10 | 10.31 | 10.02 | 10.31 | 10.31 | 2,520,574 |
09 Apr 2024 | 9.96 | 10.23 | 9.96 | 9.97 | 9.97 | 1,502,549 |
08 Apr 2024 | 9.62 | 10.03 | 9.60 | 10.02 | 10.02 | 1,835,210 |
05 Apr 2024 | 9.62 | 9.68 | 9.56 | 9.58 | 9.58 | 1,517,635 |
04 Apr 2024 | 9.76 | 9.89 | 9.61 | 9.85 | 9.85 | 1,491,620 |
03 Apr 2024 | 9.82 | 9.82 | 9.48 | 9.76 | 9.76 | 2,902,268 |
02 Apr 2024 | 10.20 | 10.30 | 9.88 | 9.88 | 9.88 | 2,712,769 |
28 Mar 2024 | 10.26 | 10.39 | 10.19 | 10.33 | 10.33 | 1,483,307 |
27 Mar 2024 | 10.18 | 10.25 | 10.07 | 10.19 | 10.19 | 1,436,243 |
26 Mar 2024 | 9.77 | 10.16 | 9.77 | 10.16 | 10.16 | 1,831,896 |
25 Mar 2024 | 9.74 | 9.82 | 9.63 | 9.77 | 9.77 | 934,190 |
22 Mar 2024 | 9.76 | 9.85 | 9.69 | 9.75 | 9.75 | 844,587 |
21 Mar 2024 | 9.75 | 9.83 | 9.67 | 9.75 | 9.75 | 1,717,242 |
20 Mar 2024 | 9.47 | 9.56 | 9.41 | 9.50 | 9.50 | 1,306,236 |
19 Mar 2024 | 9.55 | 9.55 | 9.38 | 9.51 | 9.51 | 2,122,191 |
18 Mar 2024 | 9.66 | 9.81 | 9.59 | 9.61 | 9.61 | 1,653,337 |
15 Mar 2024 | 9.60 | 9.74 | 9.57 | 9.63 | 9.63 | 2,959,689 |
14 Mar 2024 | 10.05 | 10.07 | 9.65 | 9.65 | 9.65 | 2,057,992 |
13 Mar 2024 | 10.21 | 10.25 | 9.97 | 10.03 | 10.03 | 1,471,008 |
12 Mar 2024 | 10.07 | 10.31 | 9.95 | 10.14 | 10.14 | 2,325,706 |
11 Mar 2024 | 9.70 | 10.05 | 9.63 | 9.99 | 9.99 | 2,518,355 |
08 Mar 2024 | 9.83 | 9.91 | 9.69 | 9.71 | 9.71 | 1,263,531 |
07 Mar 2024 | 9.70 | 9.85 | 9.67 | 9.79 | 9.79 | 1,383,912 |
06 Mar 2024 | 9.62 | 9.94 | 9.61 | 9.69 | 9.69 | 2,147,719 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |