Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 8.06 | 8.57 | 7.94 | 8.06 | 8.06 | 97,400 |
27 Jun 2024 | 8.11 | 8.53 | 7.81 | 8.03 | 8.03 | 73,100 |
26 Jun 2024 | 7.96 | 8.39 | 7.67 | 8.34 | 8.34 | 58,200 |
25 Jun 2024 | 8.09 | 8.09 | 7.80 | 7.91 | 7.91 | 71,300 |
24 Jun 2024 | 7.75 | 8.50 | 7.75 | 8.06 | 8.06 | 69,400 |
21 Jun 2024 | 8.21 | 8.21 | 7.78 | 7.88 | 7.88 | 67,200 |
20 Jun 2024 | 7.76 | 8.12 | 7.69 | 8.04 | 8.04 | 34,500 |
18 Jun 2024 | 7.66 | 8.04 | 7.66 | 7.88 | 7.88 | 35,600 |
17 Jun 2024 | 8.00 | 8.01 | 7.72 | 7.89 | 7.89 | 42,800 |
14 Jun 2024 | 8.02 | 8.06 | 7.76 | 7.88 | 7.88 | 29,900 |
13 Jun 2024 | 7.97 | 8.09 | 7.86 | 8.00 | 8.00 | 27,700 |
12 Jun 2024 | 7.77 | 8.10 | 7.77 | 7.93 | 7.93 | 71,400 |
11 Jun 2024 | 7.64 | 8.00 | 7.64 | 7.86 | 7.86 | 27,100 |
10 Jun 2024 | 7.70 | 7.92 | 7.65 | 7.88 | 7.88 | 31,400 |
07 Jun 2024 | 7.70 | 7.94 | 7.22 | 7.65 | 7.65 | 415,700 |
06 Jun 2024 | 7.68 | 7.75 | 7.40 | 7.72 | 7.72 | 106,700 |
05 Jun 2024 | 7.87 | 8.04 | 6.83 | 7.68 | 7.68 | 98,300 |
04 Jun 2024 | 8.19 | 8.40 | 7.87 | 7.97 | 7.97 | 103,200 |
03 Jun 2024 | 8.49 | 8.50 | 8.01 | 8.25 | 8.25 | 100,800 |
31 May 2024 | 9.30 | 9.30 | 8.05 | 8.33 | 8.33 | 224,900 |
30 May 2024 | 7.96 | 8.34 | 7.84 | 8.09 | 8.09 | 81,900 |
29 May 2024 | 8.09 | 8.40 | 7.95 | 7.95 | 7.95 | 71,700 |
28 May 2024 | 9.39 | 9.39 | 7.96 | 8.10 | 8.10 | 311,000 |
24 May 2024 | 9.53 | 9.73 | 8.39 | 8.70 | 8.70 | 436,800 |
23 May 2024 | 9.79 | 9.79 | 9.51 | 9.55 | 9.55 | 16,600 |
22 May 2024 | 9.76 | 9.85 | 9.60 | 9.69 | 9.69 | 77,200 |
21 May 2024 | 9.69 | 9.75 | 9.53 | 9.65 | 9.65 | 84,100 |
20 May 2024 | 9.79 | 9.80 | 9.51 | 9.56 | 9.56 | 65,000 |
17 May 2024 | 9.99 | 9.99 | 9.66 | 9.76 | 9.76 | 88,900 |
16 May 2024 | 10.17 | 10.17 | 9.52 | 9.90 | 9.90 | 91,200 |
15 May 2024 | 10.45 | 10.50 | 9.89 | 10.09 | 10.09 | 197,700 |
14 May 2024 | 10.70 | 10.70 | 8.99 | 10.10 | 10.10 | 472,800 |
13 May 2024 | 10.90 | 11.75 | 9.46 | 10.18 | 10.18 | 97,800 |
10 May 2024 | 11.24 | 12.24 | 11.14 | 11.14 | 11.14 | 88,600 |
09 May 2024 | 12.36 | 12.68 | 10.75 | 11.61 | 11.61 | 52,400 |
08 May 2024 | 11.01 | 12.84 | 11.00 | 12.52 | 12.52 | 187,800 |
07 May 2024 | 10.85 | 12.00 | 10.83 | 11.44 | 11.44 | 69,400 |
06 May 2024 | 11.13 | 11.25 | 10.18 | 10.72 | 10.72 | 61,400 |
03 May 2024 | 10.13 | 11.62 | 10.00 | 11.19 | 11.19 | 164,200 |
02 May 2024 | 10.35 | 10.35 | 9.15 | 9.90 | 9.90 | 140,500 |
01 May 2024 | 10.74 | 10.75 | 10.59 | 10.65 | 10.65 | 422,000 |
30 Apr 2024 | 10.77 | 10.77 | 10.74 | 10.74 | 10.74 | 3,771,700 |
29 Apr 2024 | 10.77 | 10.79 | 10.77 | 10.77 | 10.77 | 60,300 |
26 Apr 2024 | 10.77 | 10.83 | 10.77 | 10.80 | 10.80 | 263,500 |
25 Apr 2024 | 10.77 | 10.84 | 10.77 | 10.77 | 10.77 | 50,500 |
24 Apr 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 68,900 |
23 Apr 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 51,100 |
22 Apr 2024 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | 15,900 |
19 Apr 2024 | 10.77 | 10.81 | 10.77 | 10.80 | 10.80 | 3,261,000 |
18 Apr 2024 | 10.78 | 10.80 | 10.76 | 10.77 | 10.77 | 6,263,600 |
17 Apr 2024 | 10.75 | 10.80 | 10.75 | 10.78 | 10.78 | 722,700 |
16 Apr 2024 | 10.76 | 10.77 | 10.75 | 10.76 | 10.76 | 340,900 |
15 Apr 2024 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | 96,100 |
12 Apr 2024 | 10.76 | 10.77 | 10.74 | 10.75 | 10.75 | 1,953,600 |
11 Apr 2024 | 10.72 | 10.76 | 10.69 | 10.74 | 10.74 | 2,404,600 |
10 Apr 2024 | 10.70 | 10.72 | 10.70 | 10.71 | 10.71 | 91,700 |
09 Apr 2024 | 10.74 | 10.75 | 10.69 | 10.69 | 10.69 | 57,400 |
08 Apr 2024 | 10.68 | 10.82 | 10.67 | 10.69 | 10.69 | 252,100 |
05 Apr 2024 | 10.70 | 10.70 | 10.68 | 10.69 | 10.69 | 15,800 |
04 Apr 2024 | 10.66 | 10.89 | 10.63 | 10.67 | 10.67 | 686,100 |
03 Apr 2024 | 10.69 | 10.70 | 10.68 | 10.70 | 10.70 | 1,353,000 |
02 Apr 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 231,600 |
01 Apr 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 610,000 |
28 Mar 2024 | 10.68 | 10.71 | 10.68 | 10.70 | 10.70 | 1,098,000 |
27 Mar 2024 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 2,424,400 |
26 Mar 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 1,415,500 |
25 Mar 2024 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 1,186,700 |
22 Mar 2024 | 10.68 | 10.69 | 10.67 | 10.68 | 10.68 | 1,738,300 |
21 Mar 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 483,100 |
20 Mar 2024 | 10.69 | 10.70 | 10.68 | 10.68 | 10.68 | 2,518,100 |
19 Mar 2024 | 10.69 | 10.70 | 10.68 | 10.69 | 10.69 | 686,300 |
18 Mar 2024 | 10.67 | 10.70 | 10.67 | 10.69 | 10.69 | 1,471,400 |
15 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 770,200 |
14 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 458,400 |
13 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 18,000 |
12 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 26,200 |
11 Mar 2024 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | 42,000 |
08 Mar 2024 | 10.68 | 10.68 | 10.66 | 10.67 | 10.67 | 82,200 |
07 Mar 2024 | 10.66 | 10.67 | 10.65 | 10.67 | 10.67 | 400,900 |
06 Mar 2024 | 10.66 | 10.67 | 10.65 | 10.65 | 10.65 | 11,700 |
05 Mar 2024 | 10.66 | 10.66 | 10.65 | 10.66 | 10.66 | 93,500 |
04 Mar 2024 | 10.66 | 10.67 | 10.65 | 10.66 | 10.66 | 53,600 |
01 Mar 2024 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | 580,200 |
29 Feb 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 85,400 |
28 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 19,700 |
27 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 102,500 |
26 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 29,800 |
23 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 44,300 |
22 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 55,700 |
21 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 129,600 |
20 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 18,400 |
16 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 46,600 |
15 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 147,300 |
14 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 812,900 |
13 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 825,800 |
12 Feb 2024 | 10.68 | 10.68 | 10.64 | 10.65 | 10.65 | 1,936,800 |
09 Feb 2024 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | 2,046,100 |
08 Feb 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 94,100 |
07 Feb 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 139,000 |
06 Feb 2024 | 10.62 | 10.64 | 10.62 | 10.63 | 10.63 | 45,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |