Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 8.48 | 8.51 | 8.36 | 8.46 | 8.46 | 340,000 |
25 Jul 2024 | 8.62 | 8.62 | 8.44 | 8.44 | 8.44 | 465,000 |
24 Jul 2024 | 8.72 | 8.72 | 8.55 | 8.56 | 8.56 | 321,000 |
23 Jul 2024 | 8.70 | 8.78 | 8.62 | 8.71 | 8.71 | 459,700 |
22 Jul 2024 | 8.40 | 8.79 | 8.39 | 8.74 | 8.74 | 600,900 |
19 Jul 2024 | 8.39 | 8.48 | 8.30 | 8.39 | 8.39 | 707,300 |
18 Jul 2024 | 8.43 | 8.43 | 8.23 | 8.36 | 8.36 | 538,600 |
17 Jul 2024 | 8.52 | 8.56 | 8.31 | 8.40 | 8.40 | 523,600 |
16 Jul 2024 | 8.28 | 8.52 | 8.26 | 8.52 | 8.52 | 478,200 |
15 Jul 2024 | 8.19 | 8.34 | 8.15 | 8.22 | 8.22 | 633,200 |
12 Jul 2024 | 8.31 | 8.36 | 8.06 | 8.13 | 8.13 | 502,800 |
11 Jul 2024 | 8.26 | 8.30 | 8.16 | 8.24 | 8.24 | 443,700 |
10 Jul 2024 | 8.15 | 8.29 | 8.15 | 8.20 | 8.20 | 418,800 |
09 Jul 2024 | 8.30 | 8.35 | 8.11 | 8.11 | 8.11 | 392,800 |
08 Jul 2024 | 8.51 | 8.54 | 8.32 | 8.35 | 8.35 | 440,100 |
05 Jul 2024 | 8.94 | 8.94 | 8.49 | 8.53 | 8.53 | 530,800 |
03 Jul 2024 | 8.93 | 8.95 | 8.85 | 8.94 | 8.94 | 275,400 |
02 Jul 2024 | 8.94 | 8.94 | 8.75 | 8.86 | 8.86 | 289,600 |
01 Jul 2024 | 9.00 | 9.04 | 8.78 | 8.94 | 8.94 | 372,400 |
28 Jun 2024 | 9.18 | 9.22 | 8.89 | 8.97 | 8.97 | 822,900 |
27 Jun 2024 | 9.15 | 9.24 | 9.03 | 9.12 | 9.12 | 284,900 |
26 Jun 2024 | 9.07 | 9.18 | 8.99 | 9.14 | 9.14 | 569,100 |
25 Jun 2024 | 9.00 | 9.07 | 8.93 | 9.07 | 9.07 | 361,900 |
24 Jun 2024 | 8.94 | 9.02 | 8.88 | 8.98 | 8.98 | 449,300 |
21 Jun 2024 | 8.77 | 8.96 | 8.77 | 8.90 | 8.90 | 745,400 |
20 Jun 2024 | 8.67 | 8.92 | 8.67 | 8.78 | 8.78 | 484,000 |
18 Jun 2024 | 8.67 | 8.69 | 8.58 | 8.67 | 8.67 | 491,700 |
17 Jun 2024 | 8.66 | 8.76 | 8.53 | 8.66 | 8.66 | 588,000 |
14 Jun 2024 | 9.04 | 9.04 | 8.72 | 8.72 | 8.72 | 499,200 |
13 Jun 2024 | 9.25 | 9.28 | 9.01 | 9.09 | 9.09 | 847,400 |
12 Jun 2024 | 9.24 | 9.35 | 9.12 | 9.28 | 9.28 | 572,600 |
11 Jun 2024 | 9.14 | 9.18 | 8.97 | 9.16 | 9.16 | 698,000 |
10 Jun 2024 | 9.22 | 9.35 | 9.22 | 9.26 | 9.26 | 415,400 |
07 Jun 2024 | 9.48 | 9.50 | 9.16 | 9.21 | 9.21 | 509,800 |
06 Jun 2024 | 9.73 | 9.75 | 9.43 | 9.51 | 9.51 | 364,200 |
05 Jun 2024 | 9.59 | 9.80 | 9.59 | 9.75 | 9.75 | 852,500 |
04 Jun 2024 | 9.68 | 9.85 | 9.54 | 9.59 | 9.59 | 905,700 |
03 Jun 2024 | 9.83 | 9.88 | 9.69 | 9.73 | 9.73 | 562,900 |
31 May 2024 | 9.94 | 9.95 | 9.73 | 9.79 | 9.79 | 469,800 |
30 May 2024 | 9.81 | 9.95 | 9.79 | 9.90 | 9.90 | 338,400 |
29 May 2024 | 9.92 | 9.92 | 9.77 | 9.81 | 9.81 | 504,200 |
28 May 2024 | 9.83 | 9.95 | 9.70 | 9.92 | 9.92 | 663,800 |
24 May 2024 | 9.59 | 9.89 | 9.56 | 9.79 | 9.79 | 735,800 |
23 May 2024 | 9.49 | 9.63 | 9.42 | 9.53 | 9.53 | 687,300 |
22 May 2024 | 9.44 | 9.55 | 9.34 | 9.48 | 9.48 | 809,000 |
21 May 2024 | 9.27 | 9.52 | 9.21 | 9.51 | 9.51 | 783,800 |
20 May 2024 | 9.26 | 9.47 | 9.25 | 9.34 | 9.34 | 858,500 |
17 May 2024 | 9.18 | 9.31 | 9.04 | 9.23 | 9.23 | 1,012,200 |
16 May 2024 | 8.92 | 9.21 | 8.92 | 9.16 | 9.16 | 844,700 |
15 May 2024 | 8.77 | 8.93 | 8.66 | 8.89 | 8.89 | 767,700 |
14 May 2024 | 8.58 | 8.80 | 8.55 | 8.77 | 8.77 | 751,500 |
13 May 2024 | 8.82 | 8.88 | 8.36 | 8.58 | 8.58 | 1,201,200 |
10 May 2024 | 8.67 | 8.88 | 8.67 | 8.79 | 8.79 | 912,200 |
09 May 2024 | 8.22 | 8.71 | 8.00 | 8.66 | 8.66 | 1,205,000 |
08 May 2024 | 7.69 | 8.07 | 7.69 | 8.06 | 8.06 | 680,600 |
07 May 2024 | 7.60 | 7.74 | 7.59 | 7.67 | 7.67 | 647,000 |
06 May 2024 | 7.74 | 7.80 | 7.61 | 7.64 | 7.64 | 547,700 |
03 May 2024 | 7.73 | 7.79 | 7.68 | 7.71 | 7.71 | 465,600 |
02 May 2024 | 7.53 | 7.78 | 7.51 | 7.72 | 7.72 | 577,900 |
01 May 2024 | 7.47 | 7.64 | 7.45 | 7.51 | 7.51 | 650,300 |
30 Apr 2024 | 7.52 | 7.53 | 7.32 | 7.32 | 7.32 | 439,300 |
29 Apr 2024 | 7.47 | 7.60 | 7.45 | 7.54 | 7.54 | 360,000 |
26 Apr 2024 | 7.37 | 7.55 | 7.37 | 7.50 | 7.50 | 567,000 |
25 Apr 2024 | 7.31 | 7.36 | 7.25 | 7.35 | 7.35 | 421,200 |
24 Apr 2024 | 7.28 | 7.31 | 7.21 | 7.30 | 7.30 | 397,300 |
23 Apr 2024 | 7.20 | 7.36 | 7.18 | 7.28 | 7.28 | 371,500 |
22 Apr 2024 | 7.26 | 7.30 | 7.17 | 7.22 | 7.22 | 420,400 |
19 Apr 2024 | 7.07 | 7.27 | 7.02 | 7.26 | 7.26 | 506,600 |
18 Apr 2024 | 7.18 | 7.24 | 7.06 | 7.06 | 7.06 | 433,100 |
17 Apr 2024 | 7.25 | 7.33 | 7.17 | 7.18 | 7.18 | 505,300 |
16 Apr 2024 | 7.22 | 7.26 | 7.13 | 7.25 | 7.25 | 401,300 |
15 Apr 2024 | 7.27 | 7.36 | 7.23 | 7.26 | 7.26 | 410,600 |
12 Apr 2024 | 7.49 | 7.56 | 7.24 | 7.26 | 7.26 | 484,000 |
11 Apr 2024 | 7.28 | 7.48 | 7.27 | 7.43 | 7.43 | 559,700 |
10 Apr 2024 | 7.15 | 7.28 | 7.11 | 7.22 | 7.22 | 809,300 |
09 Apr 2024 | 7.37 | 7.38 | 7.13 | 7.16 | 7.16 | 946,800 |
08 Apr 2024 | 7.49 | 7.49 | 7.31 | 7.38 | 7.38 | 562,700 |
05 Apr 2024 | 7.62 | 7.68 | 7.46 | 7.48 | 7.48 | 561,400 |
04 Apr 2024 | 7.76 | 7.78 | 7.55 | 7.56 | 7.56 | 645,600 |
03 Apr 2024 | 7.51 | 7.78 | 7.51 | 7.74 | 7.74 | 662,800 |
02 Apr 2024 | 7.50 | 7.51 | 7.42 | 7.49 | 7.49 | 612,600 |
01 Apr 2024 | 7.32 | 7.54 | 7.32 | 7.50 | 7.50 | 773,200 |
28 Mar 2024 | 7.24 | 7.31 | 7.22 | 7.28 | 7.28 | 349,000 |
27 Mar 2024 | 7.22 | 7.27 | 7.16 | 7.24 | 7.24 | 343,200 |
26 Mar 2024 | 7.30 | 7.33 | 7.17 | 7.21 | 7.21 | 654,400 |
25 Mar 2024 | 7.36 | 7.44 | 7.30 | 7.30 | 7.30 | 420,500 |
22 Mar 2024 | 7.44 | 7.44 | 7.28 | 7.32 | 7.32 | 364,100 |
21 Mar 2024 | 7.40 | 7.53 | 7.39 | 7.44 | 7.44 | 541,700 |
20 Mar 2024 | 7.27 | 7.40 | 7.18 | 7.39 | 7.39 | 474,700 |
19 Mar 2024 | 7.22 | 7.38 | 7.17 | 7.34 | 7.34 | 447,700 |
18 Mar 2024 | 7.23 | 7.26 | 7.14 | 7.23 | 7.23 | 582,600 |
15 Mar 2024 | 7.28 | 7.34 | 7.19 | 7.22 | 7.22 | 975,100 |
14 Mar 2024 | 7.19 | 7.29 | 7.10 | 7.27 | 7.27 | 531,300 |
13 Mar 2024 | 7.10 | 7.22 | 7.09 | 7.18 | 7.18 | 600,700 |
12 Mar 2024 | 7.13 | 7.19 | 7.09 | 7.10 | 7.10 | 355,100 |
11 Mar 2024 | 7.17 | 7.18 | 7.09 | 7.15 | 7.15 | 659,300 |
08 Mar 2024 | 7.22 | 7.25 | 7.13 | 7.18 | 7.18 | 487,900 |
07 Mar 2024 | 7.20 | 7.28 | 7.17 | 7.24 | 7.24 | 426,800 |
06 Mar 2024 | 7.29 | 7.31 | 7.16 | 7.21 | 7.21 | 553,900 |
05 Mar 2024 | 7.30 | 7.41 | 7.24 | 7.26 | 7.26 | 597,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |