Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7.97 | 8.02 | 7.59 | 7.61 | 7.61 | 40,900 |
13 Jun 2024 | 7.97 | 8.09 | 7.90 | 8.03 | 8.03 | 34,400 |
12 Jun 2024 | 8.26 | 8.37 | 7.97 | 8.01 | 8.01 | 51,100 |
11 Jun 2024 | 8.09 | 8.18 | 8.05 | 8.09 | 8.09 | 35,100 |
10 Jun 2024 | 7.94 | 8.22 | 7.94 | 8.17 | 8.17 | 70,300 |
07 Jun 2024 | 7.99 | 8.11 | 7.94 | 8.02 | 8.02 | 46,100 |
06 Jun 2024 | 8.15 | 8.15 | 8.03 | 8.09 | 8.09 | 41,900 |
05 Jun 2024 | 8.17 | 8.24 | 8.07 | 8.19 | 8.19 | 42,800 |
04 Jun 2024 | 8.29 | 8.34 | 8.18 | 8.18 | 8.18 | 84,600 |
03 Jun 2024 | 8.12 | 8.34 | 8.11 | 8.29 | 8.29 | 125,800 |
31 May 2024 | 7.83 | 8.17 | 7.83 | 8.04 | 8.04 | 63,500 |
30 May 2024 | 7.68 | 7.82 | 7.57 | 7.80 | 7.80 | 84,300 |
29 May 2024 | 7.41 | 7.79 | 7.41 | 7.69 | 7.69 | 79,900 |
28 May 2024 | 7.72 | 7.81 | 7.42 | 7.55 | 7.55 | 111,000 |
24 May 2024 | 7.81 | 7.89 | 7.78 | 7.84 | 7.84 | 48,100 |
23 May 2024 | 8.35 | 8.35 | 7.82 | 7.86 | 7.86 | 78,200 |
22 May 2024 | 8.37 | 8.45 | 8.24 | 8.28 | 8.28 | 34,800 |
21 May 2024 | 8.39 | 8.45 | 8.27 | 8.40 | 8.40 | 79,200 |
20 May 2024 | 7.93 | 8.44 | 7.93 | 8.34 | 8.34 | 129,900 |
17 May 2024 | 7.80 | 7.93 | 7.72 | 7.86 | 7.86 | 42,700 |
16 May 2024 | 7.85 | 7.92 | 7.59 | 7.79 | 7.79 | 51,100 |
15 May 2024 | 7.64 | 7.84 | 7.63 | 7.81 | 7.81 | 80,200 |
14 May 2024 | 6.70 | 7.61 | 6.63 | 7.55 | 7.55 | 92,000 |
13 May 2024 | 6.85 | 6.98 | 6.61 | 6.66 | 6.66 | 84,600 |
10 May 2024 | 6.88 | 6.88 | 6.64 | 6.75 | 6.75 | 53,900 |
09 May 2024 | 6.64 | 6.80 | 6.61 | 6.80 | 6.80 | 40,200 |
08 May 2024 | 6.61 | 6.67 | 6.53 | 6.65 | 6.65 | 46,000 |
07 May 2024 | 6.69 | 6.69 | 6.50 | 6.58 | 6.58 | 30,200 |
06 May 2024 | 6.59 | 6.80 | 6.54 | 6.70 | 6.70 | 34,900 |
03 May 2024 | 6.63 | 6.63 | 6.55 | 6.59 | 6.59 | 24,400 |
02 May 2024 | 6.59 | 6.63 | 6.51 | 6.57 | 6.57 | 21,500 |
01 May 2024 | 6.67 | 6.71 | 6.50 | 6.50 | 6.50 | 48,400 |
30 Apr 2024 | 6.75 | 6.75 | 6.53 | 6.58 | 6.58 | 47,100 |
29 Apr 2024 | 6.86 | 6.86 | 6.64 | 6.69 | 6.69 | 13,900 |
26 Apr 2024 | 6.62 | 6.84 | 6.60 | 6.72 | 6.72 | 15,900 |
25 Apr 2024 | 6.81 | 6.96 | 6.67 | 6.67 | 6.67 | 24,700 |
24 Apr 2024 | 6.51 | 6.81 | 6.51 | 6.81 | 6.81 | 48,600 |
23 Apr 2024 | 6.71 | 6.71 | 6.53 | 6.55 | 6.55 | 11,800 |
22 Apr 2024 | 6.63 | 6.70 | 6.52 | 6.58 | 6.58 | 31,600 |
19 Apr 2024 | 6.61 | 6.66 | 6.52 | 6.62 | 6.62 | 33,100 |
18 Apr 2024 | 6.60 | 6.67 | 6.58 | 6.62 | 6.62 | 40,000 |
17 Apr 2024 | 6.65 | 6.74 | 6.57 | 6.63 | 6.63 | 20,900 |
16 Apr 2024 | 6.66 | 6.81 | 6.58 | 6.62 | 6.62 | 44,800 |
15 Apr 2024 | 6.91 | 6.91 | 6.69 | 6.70 | 6.70 | 33,400 |
12 Apr 2024 | 6.88 | 6.96 | 6.84 | 6.96 | 6.96 | 11,800 |
11 Apr 2024 | 6.93 | 6.93 | 6.81 | 6.88 | 6.88 | 37,100 |
10 Apr 2024 | 6.98 | 7.05 | 6.86 | 6.99 | 6.99 | 39,000 |
09 Apr 2024 | 7.27 | 7.27 | 6.96 | 7.16 | 7.16 | 58,100 |
08 Apr 2024 | 7.34 | 7.34 | 7.12 | 7.21 | 7.21 | 25,600 |
05 Apr 2024 | 7.37 | 7.47 | 7.31 | 7.38 | 7.38 | 11,800 |
04 Apr 2024 | 7.41 | 7.86 | 7.36 | 7.49 | 7.49 | 12,600 |
03 Apr 2024 | 7.36 | 7.53 | 7.26 | 7.41 | 7.41 | 13,900 |
02 Apr 2024 | 7.55 | 7.66 | 7.23 | 7.36 | 7.36 | 73,600 |
01 Apr 2024 | 7.91 | 7.91 | 7.56 | 7.63 | 7.63 | 14,800 |
28 Mar 2024 | 7.91 | 7.96 | 7.71 | 7.91 | 7.91 | 8,300 |
27 Mar 2024 | 7.65 | 7.90 | 7.65 | 7.82 | 7.82 | 12,500 |
26 Mar 2024 | 7.77 | 7.77 | 7.56 | 7.62 | 7.62 | 17,200 |
25 Mar 2024 | 7.95 | 7.98 | 7.72 | 7.78 | 7.78 | 27,900 |
22 Mar 2024 | 8.19 | 8.25 | 7.94 | 7.99 | 7.99 | 10,300 |
21 Mar 2024 | 8.13 | 8.24 | 7.84 | 8.22 | 8.22 | 21,200 |
20 Mar 2024 | 7.81 | 8.08 | 7.77 | 8.07 | 8.07 | 19,100 |
19 Mar 2024 | 7.70 | 7.93 | 7.61 | 7.93 | 7.93 | 16,600 |
18 Mar 2024 | 8.22 | 8.22 | 7.66 | 7.66 | 7.66 | 63,500 |
15 Mar 2024 | 7.83 | 8.30 | 7.83 | 8.30 | 8.30 | 67,000 |
14 Mar 2024 | 8.10 | 8.10 | 7.76 | 7.97 | 7.97 | 12,900 |
13 Mar 2024 | 7.90 | 8.19 | 7.90 | 8.12 | 8.12 | 14,100 |
12 Mar 2024 | 8.12 | 8.31 | 8.02 | 8.19 | 8.19 | 10,200 |
11 Mar 2024 | 8.20 | 8.20 | 7.97 | 8.02 | 8.02 | 9,700 |
08 Mar 2024 | 8.31 | 8.31 | 8.08 | 8.17 | 8.17 | 6,500 |
07 Mar 2024 | 8.04 | 8.31 | 8.04 | 8.23 | 8.23 | 10,600 |
06 Mar 2024 | 8.18 | 8.25 | 7.96 | 8.08 | 8.08 | 11,000 |
05 Mar 2024 | 8.12 | 8.21 | 8.00 | 8.05 | 8.05 | 11,100 |
04 Mar 2024 | 8.39 | 8.59 | 8.03 | 8.03 | 8.03 | 23,200 |
01 Mar 2024 | 8.67 | 8.67 | 8.26 | 8.33 | 8.33 | 18,400 |
29 Feb 2024 | 8.39 | 8.62 | 8.30 | 8.62 | 8.62 | 14,100 |
28 Feb 2024 | 8.34 | 8.34 | 8.25 | 8.27 | 8.27 | 15,000 |
27 Feb 2024 | 8.30 | 8.40 | 8.25 | 8.39 | 8.39 | 33,000 |
26 Feb 2024 | 7.78 | 8.31 | 7.71 | 8.30 | 8.30 | 21,600 |
23 Feb 2024 | 7.69 | 7.85 | 7.69 | 7.80 | 7.80 | 21,600 |
22 Feb 2024 | 7.68 | 7.92 | 7.68 | 7.87 | 7.87 | 31,800 |
21 Feb 2024 | 7.91 | 7.91 | 7.75 | 7.79 | 7.79 | 17,800 |
20 Feb 2024 | 8.07 | 8.17 | 7.77 | 7.81 | 7.81 | 32,200 |
16 Feb 2024 | 8.21 | 8.23 | 7.90 | 8.07 | 8.07 | 21,000 |
15 Feb 2024 | 8.03 | 8.19 | 7.91 | 8.13 | 8.13 | 27,300 |
14 Feb 2024 | 7.80 | 7.94 | 7.71 | 7.85 | 7.85 | 11,600 |
13 Feb 2024 | 8.04 | 8.18 | 7.56 | 7.66 | 7.66 | 46,800 |
12 Feb 2024 | 7.78 | 8.45 | 7.78 | 8.22 | 8.22 | 28,800 |
09 Feb 2024 | 7.95 | 7.95 | 7.76 | 7.86 | 7.86 | 19,100 |
08 Feb 2024 | 7.78 | 7.99 | 7.73 | 7.99 | 7.99 | 12,500 |
07 Feb 2024 | 7.94 | 8.08 | 7.80 | 8.04 | 8.04 | 25,000 |
06 Feb 2024 | 7.67 | 7.86 | 7.65 | 7.85 | 7.85 | 11,500 |
05 Feb 2024 | 7.80 | 7.90 | 7.58 | 7.65 | 7.65 | 30,100 |
02 Feb 2024 | 8.01 | 8.13 | 7.84 | 7.90 | 7.90 | 24,300 |
01 Feb 2024 | 7.96 | 8.04 | 7.83 | 7.96 | 7.96 | 14,800 |
31 Jan 2024 | 8.22 | 8.22 | 7.83 | 7.83 | 7.83 | 12,000 |
30 Jan 2024 | 8.29 | 8.29 | 8.16 | 8.17 | 8.17 | 12,000 |
29 Jan 2024 | 8.43 | 8.48 | 8.14 | 8.25 | 8.25 | 23,300 |
26 Jan 2024 | 8.69 | 8.69 | 8.32 | 8.47 | 8.47 | 17,100 |
25 Jan 2024 | 8.70 | 8.70 | 8.26 | 8.60 | 8.60 | 18,300 |
24 Jan 2024 | 8.52 | 8.74 | 8.14 | 8.54 | 8.54 | 23,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |