Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.29 | 9.34 | 9.16 | 9.29 | 9.29 | 188,100 |
25 Jul 2024 | 9.33 | 9.36 | 9.05 | 9.29 | 9.29 | 269,500 |
24 Jul 2024 | 9.59 | 9.74 | 9.35 | 9.41 | 9.41 | 268,500 |
23 Jul 2024 | 9.71 | 9.72 | 9.42 | 9.62 | 9.62 | 137,100 |
22 Jul 2024 | 9.71 | 9.71 | 9.37 | 9.71 | 9.71 | 176,700 |
19 Jul 2024 | 9.93 | 10.10 | 9.64 | 9.65 | 9.65 | 209,400 |
18 Jul 2024 | 10.02 | 10.09 | 9.90 | 10.05 | 10.05 | 125,000 |
17 Jul 2024 | 9.95 | 10.35 | 9.86 | 9.96 | 9.96 | 206,300 |
16 Jul 2024 | 9.91 | 10.03 | 9.80 | 9.95 | 9.95 | 163,600 |
15 Jul 2024 | 9.90 | 10.10 | 9.73 | 10.05 | 10.05 | 186,000 |
12 Jul 2024 | 10.05 | 10.08 | 9.79 | 9.87 | 9.87 | 102,500 |
11 Jul 2024 | 9.95 | 10.03 | 9.74 | 10.02 | 10.02 | 121,400 |
10 Jul 2024 | 9.72 | 10.00 | 9.61 | 9.86 | 9.86 | 268,600 |
09 Jul 2024 | 9.89 | 9.98 | 9.55 | 9.66 | 9.66 | 196,500 |
08 Jul 2024 | 9.68 | 10.14 | 9.68 | 10.02 | 10.02 | 195,300 |
05 Jul 2024 | 10.31 | 10.33 | 9.75 | 9.93 | 9.93 | 183,100 |
03 Jul 2024 | 9.90 | 10.19 | 9.90 | 10.09 | 10.09 | 104,400 |
02 Jul 2024 | 9.72 | 9.89 | 9.56 | 9.87 | 9.87 | 154,100 |
01 Jul 2024 | 9.71 | 9.81 | 9.46 | 9.61 | 9.61 | 337,400 |
28 Jun 2024 | 10.30 | 10.34 | 9.58 | 9.67 | 9.67 | 245,300 |
27 Jun 2024 | 10.23 | 10.40 | 10.20 | 10.30 | 10.30 | 253,500 |
26 Jun 2024 | 10.38 | 10.38 | 10.13 | 10.19 | 10.19 | 144,600 |
25 Jun 2024 | 10.25 | 10.36 | 10.05 | 10.35 | 10.35 | 160,000 |
24 Jun 2024 | 9.67 | 10.36 | 9.66 | 10.23 | 10.23 | 345,400 |
21 Jun 2024 | 10.08 | 10.08 | 9.58 | 9.66 | 9.66 | 280,100 |
20 Jun 2024 | 9.95 | 10.08 | 9.91 | 9.99 | 9.99 | 206,100 |
18 Jun 2024 | 9.54 | 9.96 | 9.46 | 9.95 | 9.95 | 324,000 |
17 Jun 2024 | 9.65 | 9.74 | 9.41 | 9.52 | 9.52 | 288,700 |
14 Jun 2024 | 9.65 | 9.82 | 9.55 | 9.71 | 9.71 | 212,400 |
13 Jun 2024 | 9.78 | 9.88 | 9.57 | 9.74 | 9.74 | 230,000 |
12 Jun 2024 | 10.01 | 10.07 | 9.67 | 9.85 | 9.85 | 308,400 |
11 Jun 2024 | 9.81 | 9.99 | 9.56 | 9.90 | 9.90 | 307,100 |
10 Jun 2024 | 9.30 | 9.92 | 9.21 | 9.89 | 9.89 | 528,300 |
07 Jun 2024 | 9.22 | 9.41 | 9.02 | 9.34 | 9.34 | 257,000 |
06 Jun 2024 | 8.88 | 9.28 | 8.80 | 9.28 | 9.28 | 414,900 |
05 Jun 2024 | 8.79 | 8.89 | 8.67 | 8.88 | 8.88 | 201,400 |
04 Jun 2024 | 8.69 | 8.95 | 8.50 | 8.69 | 8.69 | 230,500 |
03 Jun 2024 | 9.27 | 9.31 | 8.88 | 8.88 | 8.88 | 253,500 |
31 May 2024 | 9.18 | 9.33 | 9.16 | 9.30 | 9.30 | 141,700 |
30 May 2024 | 9.18 | 9.39 | 9.02 | 9.16 | 9.16 | 213,100 |
29 May 2024 | 9.13 | 9.33 | 9.04 | 9.12 | 9.12 | 438,400 |
28 May 2024 | 8.61 | 9.31 | 8.61 | 9.21 | 9.21 | 634,600 |
24 May 2024 | 8.42 | 8.57 | 8.30 | 8.49 | 8.49 | 197,600 |
23 May 2024 | 8.75 | 8.77 | 8.26 | 8.33 | 8.33 | 369,800 |
22 May 2024 | 9.07 | 9.15 | 8.67 | 8.73 | 8.73 | 359,600 |
21 May 2024 | 9.25 | 9.26 | 9.05 | 9.17 | 9.17 | 167,100 |
20 May 2024 | 9.22 | 9.50 | 9.16 | 9.27 | 9.27 | 234,100 |
17 May 2024 | 9.31 | 9.39 | 9.24 | 9.25 | 9.25 | 250,100 |
16 May 2024 | 9.08 | 9.32 | 9.08 | 9.28 | 9.28 | 381,800 |
15 May 2024 | 9.22 | 9.30 | 8.94 | 9.21 | 9.21 | 411,600 |
14 May 2024 | 9.28 | 9.36 | 9.06 | 9.24 | 9.24 | 223,800 |
13 May 2024 | 9.20 | 9.47 | 9.09 | 9.32 | 9.32 | 310,000 |
10 May 2024 | 9.24 | 9.30 | 9.07 | 9.23 | 9.23 | 367,800 |
09 May 2024 | 9.28 | 9.36 | 9.10 | 9.18 | 9.18 | 247,700 |
08 May 2024 | 9.11 | 9.33 | 8.99 | 9.27 | 9.27 | 484,800 |
07 May 2024 | 8.86 | 9.42 | 8.86 | 9.24 | 9.24 | 829,100 |
06 May 2024 | 8.51 | 9.00 | 8.51 | 8.88 | 8.88 | 393,900 |
03 May 2024 | 8.78 | 8.86 | 8.45 | 8.64 | 8.64 | 591,900 |
02 May 2024 | 8.00 | 8.90 | 7.90 | 8.70 | 8.70 | 685,200 |
01 May 2024 | 8.63 | 8.75 | 8.14 | 8.19 | 8.19 | 479,300 |
30 Apr 2024 | 8.94 | 8.94 | 8.50 | 8.64 | 8.64 | 440,300 |
29 Apr 2024 | 8.39 | 9.04 | 8.39 | 8.99 | 8.99 | 780,000 |
26 Apr 2024 | 8.25 | 8.43 | 8.21 | 8.37 | 8.37 | 211,600 |
25 Apr 2024 | 8.19 | 8.35 | 8.08 | 8.35 | 8.35 | 188,600 |
24 Apr 2024 | 8.15 | 8.33 | 8.03 | 8.26 | 8.26 | 297,900 |
23 Apr 2024 | 8.03 | 8.24 | 7.96 | 8.15 | 8.15 | 236,900 |
22 Apr 2024 | 8.14 | 8.19 | 8.00 | 8.02 | 8.02 | 254,100 |
19 Apr 2024 | 7.90 | 8.38 | 7.82 | 8.17 | 8.17 | 516,000 |
18 Apr 2024 | 8.05 | 8.25 | 7.97 | 7.99 | 7.99 | 286,200 |
17 Apr 2024 | 7.97 | 8.09 | 7.84 | 8.05 | 8.05 | 402,300 |
16 Apr 2024 | 8.03 | 8.05 | 7.71 | 8.00 | 8.00 | 418,100 |
15 Apr 2024 | 8.06 | 8.15 | 7.95 | 8.08 | 8.08 | 266,300 |
12 Apr 2024 | 8.25 | 8.46 | 8.05 | 8.09 | 8.09 | 392,100 |
11 Apr 2024 | 8.25 | 8.25 | 7.92 | 8.18 | 8.18 | 221,200 |
10 Apr 2024 | 8.11 | 8.24 | 8.02 | 8.19 | 8.19 | 282,600 |
09 Apr 2024 | 8.43 | 8.46 | 7.99 | 8.18 | 8.18 | 323,000 |
08 Apr 2024 | 8.21 | 8.46 | 8.16 | 8.43 | 8.43 | 337,300 |
05 Apr 2024 | 8.14 | 8.30 | 8.06 | 8.14 | 8.14 | 353,800 |
04 Apr 2024 | 8.19 | 8.31 | 8.02 | 8.03 | 8.03 | 634,200 |
03 Apr 2024 | 7.95 | 8.25 | 7.78 | 8.25 | 8.25 | 947,300 |
02 Apr 2024 | 7.37 | 7.89 | 7.27 | 7.87 | 7.87 | 797,100 |
01 Apr 2024 | 7.14 | 7.23 | 7.02 | 7.20 | 7.20 | 157,000 |
28 Mar 2024 | 7.02 | 7.20 | 7.02 | 7.14 | 7.14 | 277,600 |
27 Mar 2024 | 6.88 | 7.03 | 6.88 | 7.01 | 7.01 | 202,600 |
26 Mar 2024 | 6.90 | 7.09 | 6.89 | 6.94 | 6.94 | 413,500 |
25 Mar 2024 | 6.63 | 6.92 | 6.62 | 6.88 | 6.88 | 373,900 |
22 Mar 2024 | 6.66 | 6.69 | 6.58 | 6.63 | 6.63 | 233,000 |
21 Mar 2024 | 6.57 | 6.74 | 6.51 | 6.65 | 6.65 | 416,800 |
20 Mar 2024 | 6.43 | 6.59 | 6.41 | 6.56 | 6.56 | 424,900 |
19 Mar 2024 | 6.43 | 6.54 | 6.41 | 6.53 | 6.53 | 479,400 |
18 Mar 2024 | 6.26 | 6.52 | 6.22 | 6.41 | 6.41 | 615,200 |
15 Mar 2024 | 6.16 | 6.27 | 6.05 | 6.25 | 6.25 | 596,000 |
14 Mar 2024 | 6.13 | 6.19 | 6.02 | 6.14 | 6.14 | 312,000 |
13 Mar 2024 | 5.90 | 6.16 | 5.85 | 6.10 | 6.10 | 772,300 |
12 Mar 2024 | 5.78 | 5.90 | 5.69 | 5.76 | 5.76 | 351,100 |
11 Mar 2024 | 5.72 | 5.85 | 5.70 | 5.83 | 5.83 | 327,200 |
08 Mar 2024 | 5.76 | 5.84 | 5.70 | 5.73 | 5.73 | 228,100 |
07 Mar 2024 | 5.55 | 5.78 | 5.55 | 5.76 | 5.76 | 490,100 |
06 Mar 2024 | 5.55 | 5.71 | 5.52 | 5.59 | 5.59 | 445,100 |
05 Mar 2024 | 5.35 | 5.53 | 5.35 | 5.44 | 5.44 | 278,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |