Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 9.37 | 9.40 | 8.74 | 8.77 | 8.77 | 448,300 |
21 Jun 2024 | 9.56 | 9.65 | 9.20 | 9.40 | 9.40 | 317,100 |
20 Jun 2024 | 10.21 | 10.26 | 9.45 | 9.55 | 9.55 | 510,400 |
18 Jun 2024 | 10.17 | 10.46 | 10.12 | 10.21 | 10.21 | 254,600 |
17 Jun 2024 | 10.01 | 10.36 | 9.92 | 10.21 | 10.21 | 274,200 |
14 Jun 2024 | 10.46 | 10.56 | 9.69 | 10.05 | 10.05 | 414,900 |
13 Jun 2024 | 10.39 | 10.58 | 10.21 | 10.54 | 10.54 | 240,200 |
12 Jun 2024 | 10.50 | 10.78 | 10.40 | 10.45 | 10.45 | 334,600 |
11 Jun 2024 | 10.14 | 10.35 | 9.94 | 10.28 | 10.28 | 407,600 |
10 Jun 2024 | 10.28 | 10.81 | 10.23 | 10.25 | 10.25 | 388,100 |
07 Jun 2024 | 10.25 | 10.35 | 10.04 | 10.25 | 10.25 | 263,200 |
06 Jun 2024 | 10.20 | 10.37 | 9.89 | 10.25 | 10.25 | 339,300 |
05 Jun 2024 | 10.25 | 10.50 | 9.91 | 10.30 | 10.30 | 232,100 |
04 Jun 2024 | 10.13 | 10.49 | 9.65 | 10.26 | 10.26 | 579,500 |
03 Jun 2024 | 10.89 | 11.00 | 9.56 | 9.78 | 9.78 | 582,500 |
31 May 2024 | 10.01 | 10.84 | 10.00 | 10.78 | 10.78 | 591,200 |
30 May 2024 | 10.00 | 10.59 | 9.90 | 9.97 | 9.97 | 735,800 |
29 May 2024 | 9.25 | 9.93 | 9.16 | 9.86 | 9.86 | 520,000 |
28 May 2024 | 8.78 | 9.34 | 8.78 | 9.30 | 9.30 | 610,100 |
24 May 2024 | 8.43 | 8.79 | 8.34 | 8.78 | 8.78 | 206,600 |
23 May 2024 | 8.75 | 8.75 | 8.27 | 8.38 | 8.38 | 186,700 |
22 May 2024 | 8.60 | 8.74 | 8.44 | 8.60 | 8.60 | 211,600 |
21 May 2024 | 8.52 | 8.70 | 8.24 | 8.58 | 8.58 | 264,000 |
20 May 2024 | 9.43 | 9.46 | 8.65 | 8.68 | 8.68 | 410,900 |
17 May 2024 | 9.38 | 9.72 | 9.19 | 9.37 | 9.37 | 327,800 |
16 May 2024 | 9.60 | 9.62 | 9.24 | 9.35 | 9.35 | 247,900 |
15 May 2024 | 9.14 | 9.66 | 9.10 | 9.60 | 9.60 | 360,300 |
14 May 2024 | 9.10 | 9.28 | 8.66 | 9.05 | 9.05 | 490,400 |
13 May 2024 | 8.65 | 9.12 | 8.57 | 8.70 | 8.70 | 413,300 |
10 May 2024 | 8.25 | 8.97 | 8.25 | 8.54 | 8.54 | 820,500 |
09 May 2024 | 7.84 | 7.85 | 7.55 | 7.67 | 7.67 | 195,100 |
08 May 2024 | 7.64 | 7.89 | 7.57 | 7.84 | 7.84 | 186,900 |
07 May 2024 | 7.92 | 7.93 | 7.61 | 7.65 | 7.65 | 296,100 |
06 May 2024 | 7.55 | 7.83 | 7.55 | 7.82 | 7.82 | 343,900 |
03 May 2024 | 7.66 | 7.77 | 7.44 | 7.48 | 7.48 | 262,800 |
02 May 2024 | 7.45 | 7.77 | 7.40 | 7.59 | 7.59 | 365,800 |
01 May 2024 | 7.34 | 7.55 | 7.21 | 7.40 | 7.40 | 321,400 |
30 Apr 2024 | 6.86 | 7.43 | 6.82 | 7.11 | 7.11 | 413,300 |
29 Apr 2024 | 7.41 | 7.56 | 6.88 | 6.91 | 6.91 | 607,300 |
26 Apr 2024 | 7.22 | 7.63 | 7.22 | 7.42 | 7.42 | 336,100 |
25 Apr 2024 | 7.69 | 7.75 | 6.17 | 7.34 | 7.34 | 1,125,500 |
24 Apr 2024 | 7.70 | 8.25 | 7.70 | 7.96 | 7.96 | 391,200 |
23 Apr 2024 | 7.51 | 7.69 | 7.30 | 7.62 | 7.62 | 250,600 |
22 Apr 2024 | 7.83 | 7.86 | 7.47 | 7.51 | 7.51 | 290,800 |
19 Apr 2024 | 7.85 | 7.96 | 7.76 | 7.90 | 7.90 | 188,100 |
18 Apr 2024 | 8.01 | 8.05 | 7.79 | 7.87 | 7.87 | 194,100 |
17 Apr 2024 | 7.96 | 8.07 | 7.86 | 8.02 | 8.02 | 201,300 |
16 Apr 2024 | 7.87 | 8.06 | 7.75 | 7.96 | 7.96 | 164,400 |
15 Apr 2024 | 8.15 | 8.17 | 7.80 | 7.88 | 7.88 | 349,500 |
12 Apr 2024 | 8.59 | 8.66 | 8.02 | 8.05 | 8.05 | 362,700 |
11 Apr 2024 | 8.44 | 8.90 | 8.39 | 8.71 | 8.71 | 249,900 |
10 Apr 2024 | 8.50 | 8.80 | 8.30 | 8.42 | 8.42 | 295,300 |
09 Apr 2024 | 8.59 | 9.03 | 8.59 | 8.72 | 8.72 | 303,200 |
08 Apr 2024 | 8.71 | 8.73 | 8.36 | 8.57 | 8.57 | 421,500 |
05 Apr 2024 | 8.57 | 9.05 | 8.55 | 8.60 | 8.60 | 346,200 |
04 Apr 2024 | 9.34 | 9.53 | 8.40 | 8.56 | 8.56 | 558,400 |
03 Apr 2024 | 9.13 | 9.41 | 8.84 | 9.23 | 9.23 | 486,600 |
02 Apr 2024 | 8.73 | 9.30 | 8.67 | 9.14 | 9.14 | 605,400 |
01 Apr 2024 | 8.26 | 8.83 | 8.26 | 8.75 | 8.75 | 870,700 |
28 Mar 2024 | 8.31 | 8.47 | 8.08 | 8.20 | 8.20 | 973,500 |
27 Mar 2024 | 8.64 | 8.70 | 8.18 | 8.30 | 8.30 | 537,900 |
26 Mar 2024 | 9.35 | 9.37 | 8.08 | 8.52 | 8.52 | 892,700 |
25 Mar 2024 | 9.15 | 9.84 | 9.15 | 9.39 | 9.39 | 924,800 |
22 Mar 2024 | 9.01 | 9.61 | 8.80 | 9.24 | 9.24 | 847,200 |
21 Mar 2024 | 8.40 | 8.99 | 8.32 | 8.80 | 8.80 | 479,800 |
20 Mar 2024 | 8.25 | 8.60 | 8.23 | 8.36 | 8.36 | 187,300 |
19 Mar 2024 | 8.13 | 8.38 | 8.00 | 8.38 | 8.38 | 212,800 |
18 Mar 2024 | 8.15 | 8.48 | 8.04 | 8.16 | 8.16 | 358,800 |
15 Mar 2024 | 8.38 | 8.50 | 7.94 | 8.06 | 8.06 | 315,600 |
14 Mar 2024 | 8.74 | 8.76 | 8.29 | 8.48 | 8.48 | 298,600 |
13 Mar 2024 | 8.50 | 8.55 | 8.34 | 8.49 | 8.49 | 214,100 |
12 Mar 2024 | 8.99 | 9.01 | 8.29 | 8.46 | 8.46 | 474,000 |
11 Mar 2024 | 8.76 | 9.17 | 8.43 | 8.99 | 8.99 | 775,200 |
08 Mar 2024 | 7.60 | 8.49 | 7.54 | 8.47 | 8.47 | 899,200 |
07 Mar 2024 | 7.40 | 7.46 | 6.96 | 7.46 | 7.46 | 234,700 |
06 Mar 2024 | 7.00 | 7.45 | 7.00 | 7.24 | 7.24 | 280,000 |
05 Mar 2024 | 6.97 | 7.17 | 6.84 | 6.96 | 6.96 | 296,900 |
04 Mar 2024 | 6.78 | 7.28 | 6.75 | 6.83 | 6.83 | 346,400 |
01 Mar 2024 | 6.00 | 6.76 | 5.90 | 6.67 | 6.67 | 398,800 |
29 Feb 2024 | 7.17 | 7.17 | 5.81 | 5.99 | 5.99 | 343,900 |
28 Feb 2024 | 6.73 | 7.15 | 6.73 | 6.92 | 6.92 | 274,200 |
27 Feb 2024 | 6.93 | 7.10 | 6.73 | 6.80 | 6.80 | 151,100 |
26 Feb 2024 | 6.53 | 6.83 | 6.53 | 6.82 | 6.82 | 194,600 |
23 Feb 2024 | 6.47 | 6.71 | 6.40 | 6.56 | 6.56 | 116,900 |
22 Feb 2024 | 6.44 | 6.48 | 6.10 | 6.46 | 6.46 | 197,400 |
21 Feb 2024 | 6.26 | 6.43 | 6.10 | 6.40 | 6.40 | 120,200 |
20 Feb 2024 | 6.10 | 6.30 | 6.09 | 6.20 | 6.20 | 70,700 |
16 Feb 2024 | 6.21 | 6.30 | 6.13 | 6.23 | 6.23 | 107,100 |
15 Feb 2024 | 6.16 | 6.26 | 6.07 | 6.23 | 6.23 | 90,800 |
14 Feb 2024 | 6.07 | 6.16 | 5.97 | 6.14 | 6.14 | 93,700 |
13 Feb 2024 | 5.95 | 6.18 | 5.89 | 6.03 | 6.03 | 97,300 |
12 Feb 2024 | 6.13 | 6.28 | 5.96 | 6.18 | 6.18 | 168,300 |
09 Feb 2024 | 5.90 | 6.09 | 5.86 | 6.09 | 6.09 | 116,200 |
08 Feb 2024 | 5.57 | 5.88 | 5.57 | 5.86 | 5.86 | 61,000 |
07 Feb 2024 | 5.65 | 5.74 | 5.52 | 5.63 | 5.63 | 57,500 |
06 Feb 2024 | 5.60 | 5.76 | 5.56 | 5.65 | 5.65 | 80,200 |
05 Feb 2024 | 5.72 | 5.85 | 5.41 | 5.70 | 5.70 | 154,800 |
02 Feb 2024 | 5.76 | 5.99 | 5.76 | 5.90 | 5.90 | 63,700 |
01 Feb 2024 | 5.74 | 5.90 | 5.56 | 5.89 | 5.89 | 107,300 |
31 Jan 2024 | 5.90 | 5.90 | 5.66 | 5.66 | 5.66 | 37,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |