Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7.63 | 7.63 | 7.47 | 7.52 | 7.52 | 11,100 |
13 Jun 2024 | 7.70 | 7.71 | 7.55 | 7.66 | 7.66 | 21,000 |
12 Jun 2024 | 7.76 | 7.85 | 7.57 | 7.76 | 7.76 | 21,200 |
11 Jun 2024 | 7.65 | 7.73 | 7.54 | 7.72 | 7.72 | 28,400 |
10 Jun 2024 | 7.85 | 7.85 | 7.68 | 7.74 | 7.74 | 17,400 |
07 Jun 2024 | 7.95 | 7.95 | 7.77 | 7.88 | 7.88 | 15,400 |
06 Jun 2024 | 8.22 | 8.25 | 7.88 | 7.91 | 7.91 | 23,300 |
05 Jun 2024 | 8.27 | 8.41 | 8.21 | 8.26 | 8.26 | 28,800 |
04 Jun 2024 | 8.17 | 8.33 | 8.02 | 8.33 | 8.33 | 39,300 |
03 Jun 2024 | 8.20 | 8.29 | 8.09 | 8.23 | 8.23 | 62,800 |
31 May 2024 | 7.70 | 8.25 | 7.60 | 8.24 | 8.24 | 498,400 |
30 May 2024 | 7.53 | 7.68 | 7.51 | 7.68 | 7.68 | 22,800 |
29 May 2024 | 7.36 | 7.64 | 7.28 | 7.50 | 7.50 | 72,400 |
28 May 2024 | 7.14 | 7.36 | 7.14 | 7.36 | 7.36 | 27,000 |
27 May 2024 | 7.76 | 7.76 | 7.12 | 7.23 | 7.23 | 14,900 |
24 May 2024 | 7.16 | 7.23 | 7.03 | 7.09 | 7.09 | 40,000 |
23 May 2024 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | 41,800 |
22 May 2024 | 7.27 | 7.41 | 7.25 | 7.27 | 7.27 | 32,800 |
21 May 2024 | 7.57 | 7.57 | 7.16 | 7.25 | 7.25 | 50,600 |
17 May 2024 | 7.66 | 7.66 | 7.45 | 7.54 | 7.54 | 52,000 |
16 May 2024 | 7.66 | 7.89 | 7.62 | 7.66 | 7.66 | 47,800 |
15 May 2024 | 7.93 | 8.01 | 7.63 | 7.63 | 7.63 | 54,800 |
14 May 2024 | 8.04 | 8.33 | 7.78 | 7.92 | 7.92 | 54,200 |
13 May 2024 | 8.05 | 8.14 | 7.89 | 8.01 | 8.01 | 59,300 |
10 May 2024 | 8.05 | 8.09 | 7.57 | 7.98 | 7.98 | 115,900 |
09 May 2024 | 8.95 | 10.40 | 7.97 | 8.02 | 8.02 | 224,700 |
08 May 2024 | 7.80 | 7.80 | 7.50 | 7.77 | 7.77 | 103,900 |
07 May 2024 | 7.58 | 8.08 | 7.58 | 7.90 | 7.90 | 70,600 |
06 May 2024 | 7.71 | 7.78 | 7.55 | 7.58 | 7.58 | 78,600 |
03 May 2024 | 7.50 | 7.76 | 7.48 | 7.67 | 7.67 | 65,000 |
02 May 2024 | 8.38 | 8.38 | 7.39 | 7.52 | 7.52 | 117,600 |
01 May 2024 | 9.08 | 9.08 | 8.28 | 8.30 | 8.30 | 82,700 |
30 Apr 2024 | 9.11 | 9.12 | 8.91 | 9.04 | 9.04 | 40,900 |
29 Apr 2024 | 9.26 | 9.28 | 9.00 | 9.11 | 9.11 | 70,900 |
26 Apr 2024 | 8.94 | 9.27 | 8.94 | 9.16 | 9.16 | 96,900 |
25 Apr 2024 | 9.18 | 9.18 | 8.93 | 8.95 | 8.95 | 36,800 |
24 Apr 2024 | 8.95 | 9.27 | 8.94 | 9.15 | 9.15 | 74,500 |
23 Apr 2024 | 8.62 | 8.95 | 8.62 | 8.93 | 8.93 | 38,500 |
22 Apr 2024 | 8.13 | 8.74 | 8.13 | 8.73 | 8.73 | 65,400 |
19 Apr 2024 | 8.13 | 8.24 | 8.05 | 8.22 | 8.22 | 33,000 |
18 Apr 2024 | 8.15 | 8.29 | 8.05 | 8.14 | 8.14 | 41,600 |
17 Apr 2024 | 8.39 | 8.44 | 8.08 | 8.11 | 8.11 | 29,700 |
16 Apr 2024 | 8.20 | 8.38 | 8.07 | 8.35 | 8.35 | 43,000 |
15 Apr 2024 | 8.34 | 8.35 | 7.99 | 8.21 | 8.21 | 34,500 |
12 Apr 2024 | 8.61 | 8.62 | 8.24 | 8.29 | 8.29 | 30,300 |
11 Apr 2024 | 8.57 | 8.73 | 8.48 | 8.62 | 8.62 | 38,000 |
10 Apr 2024 | 8.83 | 8.83 | 8.49 | 8.55 | 8.55 | 35,200 |
09 Apr 2024 | 8.98 | 9.10 | 8.88 | 9.00 | 9.00 | 28,700 |
08 Apr 2024 | 8.78 | 9.11 | 8.78 | 8.97 | 8.97 | 42,500 |
05 Apr 2024 | 8.80 | 8.91 | 8.66 | 8.83 | 8.83 | 45,100 |
04 Apr 2024 | 9.04 | 9.18 | 8.69 | 8.70 | 8.70 | 38,600 |
03 Apr 2024 | 9.10 | 9.10 | 8.85 | 8.98 | 8.98 | 64,600 |
02 Apr 2024 | 9.21 | 9.27 | 9.01 | 9.01 | 9.01 | 28,800 |
01 Apr 2024 | 9.29 | 9.29 | 9.12 | 9.19 | 9.19 | 13,100 |
28 Mar 2024 | 9.09 | 9.36 | 9.09 | 9.28 | 9.28 | 53,100 |
27 Mar 2024 | 9.20 | 9.39 | 9.19 | 9.22 | 9.22 | 66,200 |
26 Mar 2024 | 9.07 | 9.24 | 9.02 | 9.17 | 9.17 | 42,700 |
25 Mar 2024 | 8.91 | 9.11 | 8.91 | 9.03 | 9.03 | 40,700 |
22 Mar 2024 | 9.08 | 9.08 | 8.84 | 8.91 | 8.91 | 32,900 |
21 Mar 2024 | 9.06 | 9.12 | 8.79 | 9.00 | 9.00 | 49,400 |
20 Mar 2024 | 9.20 | 9.24 | 8.96 | 9.04 | 9.04 | 44,500 |
19 Mar 2024 | 9.32 | 9.41 | 9.09 | 9.23 | 9.23 | 41,200 |
18 Mar 2024 | 9.47 | 9.47 | 9.24 | 9.31 | 9.31 | 31,500 |
15 Mar 2024 | 9.34 | 9.48 | 9.32 | 9.41 | 9.41 | 61,700 |
14 Mar 2024 | 9.51 | 9.51 | 9.23 | 9.37 | 9.37 | 62,100 |
13 Mar 2024 | 9.21 | 9.49 | 9.17 | 9.47 | 9.47 | 48,400 |
12 Mar 2024 | 9.13 | 9.24 | 9.04 | 9.17 | 9.17 | 24,500 |
11 Mar 2024 | 9.25 | 9.28 | 9.07 | 9.11 | 9.11 | 31,000 |
08 Mar 2024 | 9.29 | 9.29 | 9.08 | 9.15 | 9.15 | 35,600 |
07 Mar 2024 | 9.25 | 9.63 | 9.19 | 9.28 | 9.28 | 122,900 |
06 Mar 2024 | 9.27 | 9.55 | 8.85 | 9.22 | 9.22 | 77,300 |
05 Mar 2024 | 9.13 | 9.17 | 8.88 | 9.07 | 9.07 | 45,600 |
04 Mar 2024 | 9.29 | 9.37 | 9.07 | 9.11 | 9.11 | 72,900 |
01 Mar 2024 | 9.60 | 10.02 | 9.17 | 9.19 | 9.19 | 139,400 |
29 Feb 2024 | 8.51 | 9.77 | 8.51 | 9.77 | 9.77 | 404,200 |
28 Feb 2024 | 8.18 | 8.25 | 8.06 | 8.12 | 8.12 | 23,700 |
27 Feb 2024 | 8.15 | 8.33 | 8.13 | 8.13 | 8.13 | 16,900 |
26 Feb 2024 | 7.72 | 8.13 | 7.61 | 8.11 | 8.11 | 36,200 |
23 Feb 2024 | 7.60 | 7.80 | 7.54 | 7.74 | 7.74 | 37,600 |
22 Feb 2024 | 7.84 | 7.84 | 7.52 | 7.67 | 7.67 | 38,400 |
21 Feb 2024 | 7.87 | 7.96 | 7.78 | 7.84 | 7.84 | 24,800 |
20 Feb 2024 | 8.05 | 8.08 | 7.91 | 7.96 | 7.96 | 23,900 |
16 Feb 2024 | 8.21 | 8.21 | 7.98 | 8.07 | 8.07 | 33,700 |
15 Feb 2024 | 8.12 | 8.36 | 8.12 | 8.21 | 8.21 | 30,200 |
14 Feb 2024 | 8.40 | 8.47 | 7.97 | 8.12 | 8.12 | 64,100 |
13 Feb 2024 | 8.37 | 8.50 | 8.35 | 8.40 | 8.40 | 43,800 |
12 Feb 2024 | 8.33 | 8.55 | 8.33 | 8.48 | 8.48 | 30,800 |
09 Feb 2024 | 8.34 | 8.40 | 8.27 | 8.32 | 8.32 | 40,400 |
08 Feb 2024 | 8.21 | 8.37 | 8.14 | 8.35 | 8.35 | 18,700 |
07 Feb 2024 | 8.37 | 8.37 | 8.10 | 8.21 | 8.21 | 33,500 |
06 Feb 2024 | 8.30 | 8.52 | 8.26 | 8.39 | 8.39 | 58,200 |
05 Feb 2024 | 8.27 | 8.32 | 8.08 | 8.31 | 8.31 | 39,800 |
02 Feb 2024 | 8.21 | 8.34 | 8.10 | 8.28 | 8.28 | 36,800 |
01 Feb 2024 | 8.07 | 8.23 | 7.89 | 8.22 | 8.22 | 56,900 |
31 Jan 2024 | 8.03 | 8.30 | 7.98 | 8.03 | 8.03 | 71,600 |
30 Jan 2024 | 8.00 | 8.19 | 8.00 | 8.12 | 8.12 | 51,700 |
29 Jan 2024 | 7.92 | 8.20 | 7.92 | 8.10 | 8.10 | 38,200 |
26 Jan 2024 | 8.05 | 8.16 | 8.03 | 8.10 | 8.10 | 26,400 |
25 Jan 2024 | 8.04 | 8.21 | 7.98 | 8.04 | 8.04 | 41,800 |
24 Jan 2024 | 8.08 | 8.08 | 7.93 | 7.98 | 7.98 | 37,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |