Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 7.91 | 7.94 | 7.91 | 7.94 | 7.94 | 700 |
21 Jun 2024 | 7.91 | 7.97 | 7.91 | 7.95 | 7.95 | 2,400 |
20 Jun 2024 | 7.99 | 7.99 | 7.90 | 7.97 | 7.97 | 3,500 |
18 Jun 2024 | 7.93 | 7.95 | 7.91 | 7.95 | 7.95 | 6,600 |
17 Jun 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 400 |
14 Jun 2024 | 8.04 | 8.04 | 7.99 | 8.01 | 8.01 | 500 |
13 Jun 2024 | 7.95 | 7.99 | 7.95 | 7.99 | 7.99 | 3,200 |
12 Jun 2024 | 8.00 | 8.00 | 7.95 | 7.97 | 7.97 | 3,900 |
11 Jun 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 700 |
10 Jun 2024 | 7.98 | 8.00 | 7.97 | 7.97 | 7.97 | 1,200 |
07 Jun 2024 | 8.04 | 8.04 | 7.97 | 8.00 | 8.00 | 6,600 |
06 Jun 2024 | 8.01 | 8.01 | 7.99 | 7.99 | 7.99 | 1,100 |
05 Jun 2024 | 8.00 | 8.03 | 8.00 | 8.00 | 8.00 | 900 |
04 Jun 2024 | 8.01 | 8.03 | 8.00 | 8.01 | 8.01 | 6,600 |
03 Jun 2024 | 8.00 | 8.08 | 8.00 | 8.03 | 8.03 | 1,800 |
31 May 2024 | 8.04 | 8.10 | 8.04 | 8.09 | 8.09 | 46,300 |
30 May 2024 | 8.06 | 8.09 | 8.05 | 8.09 | 8.09 | 13,700 |
29 May 2024 | 8.03 | 8.06 | 8.02 | 8.06 | 8.06 | 4,400 |
28 May 2024 | 7.98 | 8.03 | 7.98 | 8.01 | 8.01 | 3,600 |
24 May 2024 | 8.03 | 8.05 | 8.03 | 8.05 | 8.05 | 300 |
23 May 2024 | 7.93 | 8.05 | 7.93 | 8.05 | 8.05 | 15,900 |
22 May 2024 | 7.98 | 7.99 | 7.97 | 7.99 | 7.99 | 2,700 |
21 May 2024 | 7.96 | 8.01 | 7.96 | 8.01 | 8.01 | 1,400 |
20 May 2024 | 8.00 | 8.00 | 7.94 | 7.96 | 7.96 | 800 |
17 May 2024 | 7.95 | 8.03 | 7.92 | 7.98 | 7.98 | 62,900 |
16 May 2024 | 7.99 | 8.01 | 7.94 | 7.95 | 7.95 | 5,700 |
15 May 2024 | 8.05 | 8.05 | 8.01 | 8.01 | 8.01 | 1,800 |
14 May 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 100 |
13 May 2024 | 8.13 | 8.14 | 8.12 | 8.12 | 8.12 | 1,000 |
10 May 2024 | 8.09 | 8.13 | 8.09 | 8.13 | 8.13 | 200 |
09 May 2024 | 8.13 | 8.13 | 8.11 | 8.11 | 8.11 | 19,800 |
08 May 2024 | 8.17 | 8.17 | 8.12 | 8.14 | 8.14 | 39,300 |
07 May 2024 | 8.17 | 8.17 | 8.12 | 8.15 | 8.15 | 1,500 |
06 May 2024 | 8.18 | 8.18 | 8.14 | 8.15 | 8.15 | 5,100 |
03 May 2024 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | 100 |
02 May 2024 | 8.26 | 8.32 | 8.23 | 8.26 | 8.26 | 8,300 |
01 May 2024 | 8.28 | 8.28 | 8.19 | 8.26 | 8.26 | 10,000 |
30 Apr 2024 | 8.20 | 8.24 | 8.16 | 8.24 | 8.24 | 23,700 |
29 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 400 |
26 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 100 |
25 Apr 2024 | 8.20 | 8.26 | 8.13 | 8.18 | 8.18 | 39,000 |
24 Apr 2024 | 8.30 | 8.30 | 8.23 | 8.23 | 8.23 | 2,400 |
23 Apr 2024 | 8.29 | 8.32 | 8.29 | 8.31 | 8.31 | 5,700 |
22 Apr 2024 | 8.41 | 8.41 | 8.32 | 8.36 | 8.36 | 11,100 |
19 Apr 2024 | 8.36 | 8.38 | 8.31 | 8.38 | 8.38 | 34,700 |
18 Apr 2024 | 8.31 | 8.38 | 8.31 | 8.33 | 8.33 | 49,000 |
17 Apr 2024 | 8.31 | 8.34 | 8.29 | 8.34 | 8.34 | 11,800 |
16 Apr 2024 | 8.32 | 8.33 | 8.31 | 8.32 | 8.32 | 6,000 |
15 Apr 2024 | 8.26 | 8.32 | 8.24 | 8.30 | 8.30 | 37,500 |
12 Apr 2024 | 8.23 | 8.26 | 8.23 | 8.26 | 8.26 | 2,200 |
11 Apr 2024 | 8.13 | 8.15 | 8.13 | 8.15 | 8.15 | 6,700 |
10 Apr 2024 | 8.16 | 8.22 | 8.12 | 8.17 | 8.17 | 20,100 |
09 Apr 2024 | 8.16 | 8.19 | 8.13 | 8.15 | 8.15 | 5,700 |
08 Apr 2024 | 8.23 | 8.25 | 8.23 | 8.23 | 8.23 | 300 |
05 Apr 2024 | 8.26 | 8.26 | 8.24 | 8.25 | 8.25 | 9,100 |
04 Apr 2024 | 8.26 | 8.29 | 8.26 | 8.29 | 8.29 | 15,500 |
03 Apr 2024 | 8.19 | 8.24 | 8.19 | 8.24 | 8.24 | 6,000 |
02 Apr 2024 | 8.17 | 8.24 | 8.16 | 8.19 | 8.19 | 43,900 |
01 Apr 2024 | 8.14 | 8.16 | 8.10 | 8.11 | 8.11 | 357,300 |
28 Mar 2024 | 8.07 | 8.11 | 8.07 | 8.10 | 8.10 | 14,600 |
27 Mar 2024 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | 200 |
26 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 100 |
25 Mar 2024 | 8.14 | 8.18 | 8.13 | 8.16 | 8.16 | 3,700 |
22 Mar 2024 | 8.12 | 8.12 | 8.09 | 8.12 | 8.12 | 14,200 |
21 Mar 2024 | 8.10 | 8.10 | 8.08 | 8.09 | 8.09 | 700 |
20 Mar 2024 | 8.14 | 8.15 | 8.09 | 8.11 | 8.11 | 32,800 |
19 Mar 2024 | 8.16 | 8.18 | 8.10 | 8.13 | 8.13 | 29,400 |
18 Mar 2024 | 8.05 | 8.09 | 8.05 | 8.06 | 8.06 | 11,900 |
15 Mar 2024 | 8.09 | 8.09 | 8.06 | 8.06 | 8.06 | 2,900 |
14 Mar 2024 | 8.03 | 8.16 | 8.03 | 8.09 | 8.09 | 15,300 |
13 Mar 2024 | 7.95 | 8.00 | 7.95 | 7.99 | 7.99 | 18,900 |
12 Mar 2024 | 7.96 | 7.96 | 7.94 | 7.94 | 7.94 | 200 |
11 Mar 2024 | 7.96 | 7.99 | 7.94 | 7.96 | 7.96 | 15,700 |
08 Mar 2024 | 7.85 | 7.94 | 7.85 | 7.90 | 7.90 | 12,600 |
07 Mar 2024 | 7.95 | 7.95 | 7.87 | 7.88 | 7.88 | 3,100 |
06 Mar 2024 | 7.95 | 7.95 | 7.91 | 7.91 | 7.91 | 13,100 |
05 Mar 2024 | 7.99 | 8.00 | 7.96 | 7.98 | 7.98 | 4,000 |
04 Mar 2024 | 7.91 | 7.96 | 7.86 | 7.93 | 7.93 | 6,700 |
01 Mar 2024 | 7.92 | 7.93 | 7.90 | 7.93 | 7.93 | 2,000 |
29 Feb 2024 | 8.06 | 8.06 | 8.00 | 8.01 | 8.01 | 10,500 |
28 Feb 2024 | 8.07 | 8.14 | 8.07 | 8.11 | 8.11 | 29,800 |
27 Feb 2024 | 8.06 | 8.06 | 8.01 | 8.04 | 8.04 | 14,900 |
26 Feb 2024 | 8.08 | 8.08 | 8.02 | 8.05 | 8.05 | 9,900 |
23 Feb 2024 | 8.01 | 8.05 | 8.01 | 8.04 | 8.04 | 6,400 |
22 Feb 2024 | 8.02 | 8.03 | 8.02 | 8.02 | 8.02 | 400 |
21 Feb 2024 | 8.17 | 8.17 | 8.12 | 8.14 | 8.14 | 25,300 |
20 Feb 2024 | 8.05 | 8.08 | 8.05 | 8.06 | 8.06 | 16,100 |
16 Feb 2024 | 8.05 | 8.05 | 8.00 | 8.02 | 8.02 | 17,500 |
15 Feb 2024 | 8.08 | 8.10 | 8.04 | 8.06 | 8.06 | 9,800 |
14 Feb 2024 | 8.14 | 8.19 | 8.12 | 8.12 | 8.12 | 33,200 |
13 Feb 2024 | 8.17 | 8.19 | 8.09 | 8.14 | 8.14 | 26,300 |
12 Feb 2024 | 8.08 | 8.11 | 8.08 | 8.10 | 8.10 | 2,200 |
09 Feb 2024 | 8.14 | 8.14 | 8.10 | 8.12 | 8.12 | 4,300 |
08 Feb 2024 | 8.14 | 8.15 | 8.08 | 8.13 | 8.13 | 11,800 |
07 Feb 2024 | 8.17 | 8.18 | 8.15 | 8.16 | 8.16 | 6,200 |
06 Feb 2024 | 8.13 | 8.17 | 8.13 | 8.17 | 8.17 | 1,300 |
05 Feb 2024 | 8.11 | 8.13 | 8.06 | 8.13 | 8.13 | 10,000 |
02 Feb 2024 | 8.09 | 8.10 | 8.06 | 8.08 | 8.08 | 36,300 |
01 Feb 2024 | 8.13 | 8.13 | 8.08 | 8.08 | 8.08 | 300 |
31 Jan 2024 | 8.11 | 8.14 | 8.04 | 8.12 | 8.12 | 33,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |