Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.08 | 9.26 | 9.02 | 9.21 | 9.21 | 877,323 |
25 Jul 2024 | 9.15 | 9.15 | 8.95 | 9.08 | 9.08 | 1,133,528 |
24 Jul 2024 | 8.98 | 9.26 | 8.86 | 9.18 | 9.18 | 1,487,024 |
23 Jul 2024 | 9.19 | 9.20 | 8.96 | 9.01 | 9.01 | 1,687,844 |
22 Jul 2024 | 9.37 | 9.45 | 9.11 | 9.14 | 9.14 | 1,706,330 |
19 Jul 2024 | 9.23 | 9.41 | 9.07 | 9.23 | 9.23 | 1,766,762 |
18 Jul 2024 | 9.20 | 9.38 | 9.16 | 9.25 | 9.25 | 1,759,761 |
17 Jul 2024 | 9.10 | 9.28 | 9.03 | 9.20 | 9.20 | 1,355,213 |
16 Jul 2024 | 9.16 | 9.39 | 8.95 | 9.14 | 9.14 | 2,338,880 |
15 Jul 2024 | 9.65 | 9.72 | 9.21 | 9.21 | 9.21 | 3,317,493 |
12 Jul 2024 | 10.03 | 10.10 | 9.83 | 9.83 | 9.83 | 2,276,162 |
11 Jul 2024 | 10.13 | 10.13 | 9.90 | 10.02 | 10.02 | 3,116,319 |
10 Jul 2024 | 9.55 | 10.19 | 9.52 | 10.12 | 10.12 | 5,037,078 |
09 Jul 2024 | 9.96 | 10.43 | 9.64 | 9.66 | 9.66 | 6,777,514 |
08 Jul 2024 | 9.50 | 10.81 | 9.50 | 9.86 | 9.86 | 13,547,115 |
05 Jul 2024 | 8.63 | 9.00 | 8.63 | 8.99 | 8.99 | 2,329,747 |
04 Jul 2024 | 8.35 | 8.68 | 8.25 | 8.63 | 8.63 | 1,891,464 |
03 Jul 2024 | 8.10 | 8.50 | 7.99 | 8.42 | 8.42 | 2,976,417 |
02 Jul 2024 | 8.08 | 8.15 | 7.95 | 7.96 | 7.96 | 2,562,922 |
01 Jul 2024 | 8.00 | 8.19 | 7.90 | 8.13 | 8.13 | 2,555,395 |
28 Jun 2024 | 8.25 | 8.25 | 7.86 | 7.86 | 7.86 | 3,096,510 |
27 Jun 2024 | 8.78 | 8.78 | 7.77 | 7.97 | 7.97 | 10,439,734 |
26 Jun 2024 | 9.14 | 9.36 | 9.07 | 9.08 | 9.08 | 1,645,114 |
25 Jun 2024 | 9.36 | 9.45 | 9.06 | 9.11 | 9.11 | 1,276,025 |
24 Jun 2024 | 9.13 | 9.37 | 9.08 | 9.34 | 9.34 | 1,559,528 |
21 Jun 2024 | 8.99 | 9.22 | 8.91 | 9.12 | 9.12 | 4,460,612 |
20 Jun 2024 | 8.84 | 9.05 | 8.58 | 9.05 | 9.05 | 2,333,318 |
19 Jun 2024 | 9.25 | 9.28 | 8.48 | 8.69 | 8.69 | 5,238,552 |
18 Jun 2024 | 9.17 | 9.33 | 8.83 | 9.20 | 9.20 | 2,960,164 |
17 Jun 2024 | 9.31 | 9.46 | 9.06 | 9.15 | 9.15 | 1,492,152 |
14 Jun 2024 | 9.22 | 9.32 | 9.06 | 9.19 | 9.19 | 1,830,567 |
13 Jun 2024 | 9.26 | 9.40 | 9.17 | 9.25 | 9.25 | 1,161,529 |
12 Jun 2024 | 9.02 | 9.44 | 8.97 | 9.35 | 9.35 | 1,833,676 |
11 Jun 2024 | 9.17 | 9.19 | 9.02 | 9.02 | 9.02 | 1,361,394 |
10 Jun 2024 | 9.35 | 9.38 | 9.05 | 9.12 | 9.12 | 1,901,082 |
07 Jun 2024 | 9.36 | 9.46 | 9.25 | 9.35 | 9.35 | 1,329,336 |
06 Jun 2024 | 9.59 | 9.71 | 9.30 | 9.36 | 9.36 | 1,578,562 |
05 Jun 2024 | 9.42 | 9.56 | 9.38 | 9.52 | 9.52 | 1,031,422 |
04 Jun 2024 | 9.61 | 9.67 | 9.37 | 9.39 | 9.39 | 1,357,136 |
03 Jun 2024 | 9.42 | 9.66 | 9.36 | 9.61 | 9.61 | 2,151,335 |
31 May 2024 | 9.23 | 9.35 | 9.10 | 9.33 | 9.33 | 2,089,128 |
30 May 2024 | 8.95 | 9.21 | 8.91 | 9.19 | 9.19 | 1,389,711 |
29 May 2024 | 9.16 | 9.29 | 8.98 | 9.01 | 9.01 | 2,256,949 |
28 May 2024 | 9.43 | 9.65 | 9.34 | 9.34 | 9.34 | 1,897,415 |
27 May 2024 | 9.20 | 9.40 | 9.17 | 9.40 | 9.40 | 1,184,612 |
24 May 2024 | 9.06 | 9.25 | 8.95 | 9.16 | 9.16 | 1,619,867 |
23 May 2024 | 9.34 | 9.39 | 9.14 | 9.15 | 9.15 | 2,248,193 |
22 May 2024 | 9.85 | 9.88 | 9.26 | 9.27 | 9.27 | 4,317,003 |
21 May 2024 | 9.87 | 9.99 | 9.85 | 9.89 | 9.89 | 1,557,367 |
20 May 2024 | 9.93 | 10.05 | 9.81 | 9.92 | 9.92 | 1,339,672 |
17 May 2024 | 9.92 | 10.14 | 9.88 | 9.89 | 9.89 | 1,933,084 |
16 May 2024 | 10.20 | 10.29 | 9.91 | 9.95 | 9.95 | 3,389,335 |
15 May 2024 | 9.80 | 10.44 | 9.72 | 10.18 | 10.18 | 7,297,460 |
14 May 2024 | 9.78 | 9.88 | 9.26 | 9.85 | 9.85 | 4,954,934 |
13 May 2024 | 9.47 | 9.80 | 9.45 | 9.80 | 9.80 | 3,250,764 |
10 May 2024 | 9.28 | 9.46 | 9.26 | 9.42 | 9.42 | 1,739,920 |
09 May 2024 | 9.32 | 9.41 | 9.10 | 9.36 | 9.36 | 1,966,425 |
08 May 2024 | 9.28 | 9.79 | 9.27 | 9.33 | 9.33 | 3,730,980 |
07 May 2024 | 9.53 | 9.53 | 9.25 | 9.29 | 9.29 | 2,640,079 |
06 May 2024 | 9.00 | 9.65 | 8.95 | 9.52 | 9.52 | 5,486,819 |
03 May 2024 | 8.80 | 9.02 | 8.72 | 8.89 | 8.89 | 2,849,508 |
02 May 2024 | 8.84 | 9.14 | 8.67 | 8.74 | 8.74 | 3,542,552 |
30 Apr 2024 | 8.47 | 8.71 | 8.38 | 8.65 | 8.65 | 2,544,103 |
29 Apr 2024 | 8.50 | 8.57 | 8.41 | 8.45 | 8.45 | 1,402,632 |
26 Apr 2024 | 8.24 | 8.42 | 8.19 | 8.39 | 8.39 | 1,738,773 |
25 Apr 2024 | 8.35 | 8.56 | 8.01 | 8.09 | 8.09 | 3,152,775 |
24 Apr 2024 | 8.75 | 8.76 | 8.33 | 8.38 | 8.38 | 2,338,248 |
23 Apr 2024 | 8.35 | 8.79 | 8.25 | 8.66 | 8.66 | 3,251,068 |
22 Apr 2024 | 8.43 | 8.49 | 8.21 | 8.23 | 8.23 | 2,744,119 |
19 Apr 2024 | 8.45 | 8.48 | 8.22 | 8.35 | 8.35 | 3,310,556 |
18 Apr 2024 | 8.85 | 8.87 | 8.56 | 8.62 | 8.62 | 1,907,396 |
17 Apr 2024 | 8.67 | 8.94 | 8.63 | 8.83 | 8.83 | 2,493,069 |
16 Apr 2024 | 8.48 | 8.70 | 8.32 | 8.70 | 8.70 | 2,095,982 |
15 Apr 2024 | 8.53 | 8.71 | 8.47 | 8.58 | 8.58 | 1,481,068 |
12 Apr 2024 | 8.86 | 8.90 | 8.48 | 8.57 | 8.57 | 3,191,244 |
11 Apr 2024 | 9.10 | 9.26 | 8.42 | 8.71 | 8.71 | 4,573,300 |
10 Apr 2024 | 9.50 | 9.67 | 9.02 | 9.10 | 9.10 | 7,271,602 |
09 Apr 2024 | 9.61 | 9.66 | 9.38 | 9.44 | 9.44 | 3,432,907 |
08 Apr 2024 | 9.10 | 9.51 | 9.03 | 9.42 | 9.42 | 3,616,046 |
05 Apr 2024 | 8.82 | 9.28 | 8.74 | 9.03 | 9.03 | 6,150,413 |
04 Apr 2024 | 8.79 | 9.08 | 8.73 | 9.05 | 9.05 | 4,190,854 |
03 Apr 2024 | 8.40 | 8.77 | 8.34 | 8.72 | 8.72 | 3,863,050 |
02 Apr 2024 | 8.32 | 8.49 | 8.25 | 8.39 | 8.39 | 2,611,784 |
28 Mar 2024 | 8.28 | 8.43 | 8.27 | 8.34 | 8.34 | 1,837,679 |
27 Mar 2024 | 8.33 | 8.42 | 8.21 | 8.30 | 8.30 | 1,850,994 |
26 Mar 2024 | 8.15 | 8.32 | 8.12 | 8.30 | 8.30 | 2,132,024 |
25 Mar 2024 | 7.89 | 8.16 | 7.71 | 8.16 | 8.16 | 2,946,832 |
22 Mar 2024 | 8.74 | 9.16 | 7.65 | 7.91 | 7.91 | 11,862,616 |
21 Mar 2024 | 8.20 | 8.50 | 8.15 | 8.42 | 8.42 | 4,030,142 |
20 Mar 2024 | 7.78 | 8.23 | 7.53 | 8.06 | 8.06 | 4,290,548 |
19 Mar 2024 | 7.51 | 7.80 | 7.50 | 7.74 | 7.74 | 2,858,579 |
18 Mar 2024 | 7.53 | 7.88 | 7.35 | 7.49 | 7.49 | 3,155,282 |
15 Mar 2024 | 7.18 | 7.58 | 7.07 | 7.53 | 7.53 | 6,824,901 |
14 Mar 2024 | 7.90 | 7.90 | 7.03 | 7.20 | 7.20 | 8,866,165 |
13 Mar 2024 | 7.99 | 8.25 | 7.80 | 7.95 | 7.95 | 3,997,696 |
12 Mar 2024 | 8.67 | 8.70 | 8.00 | 8.15 | 8.15 | 5,738,252 |
11 Mar 2024 | 8.63 | 9.26 | 7.73 | 8.48 | 8.48 | 9,526,796 |
08 Mar 2024 | 7.32 | 8.72 | 7.16 | 8.30 | 8.30 | 13,386,736 |
07 Mar 2024 | 6.80 | 7.14 | 6.63 | 6.93 | 6.93 | 8,365,307 |
06 Mar 2024 | 7.57 | 7.58 | 6.36 | 6.90 | 6.90 | 12,619,149 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |