Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 9.24 | 9.24 | 9.13 | 9.21 | 9.21 | 8,600 |
02 July 2024 | 9.12 | 9.24 | 9.09 | 9.24 | 9.24 | 23,400 |
01 July 2024 | 9.15 | 9.18 | 9.06 | 9.12 | 9.12 | 57,400 |
28 June 2024 | 9.13 | 9.27 | 9.07 | 9.14 | 9.14 | 246,300 |
27 June 2024 | 9.09 | 9.13 | 9.02 | 9.12 | 9.12 | 29,500 |
26 June 2024 | 9.02 | 9.15 | 8.96 | 9.09 | 9.09 | 29,800 |
25 June 2024 | 9.02 | 9.09 | 9.01 | 9.01 | 9.01 | 13,600 |
24 June 2024 | 8.90 | 9.05 | 8.90 | 9.01 | 9.01 | 22,300 |
21 June 2024 | 9.07 | 9.07 | 8.83 | 8.85 | 8.85 | 72,000 |
20 June 2024 | 8.97 | 9.10 | 8.97 | 8.99 | 8.99 | 10,200 |
18 June 2024 | 8.98 | 9.10 | 8.89 | 8.91 | 8.91 | 35,600 |
17 June 2024 | 8.84 | 8.97 | 8.84 | 8.94 | 8.94 | 10,600 |
14 June 2024 | 8.85 | 9.03 | 8.80 | 8.80 | 8.80 | 21,800 |
13 June 2024 | 8.88 | 9.03 | 8.85 | 8.94 | 8.94 | 11,500 |
12 June 2024 | 9.13 | 9.22 | 9.10 | 9.11 | 9.11 | 28,500 |
11 June 2024 | 8.91 | 9.01 | 8.84 | 8.90 | 8.90 | 19,800 |
10 June 2024 | 9.05 | 9.05 | 8.92 | 8.95 | 8.95 | 25,600 |
07 June 2024 | 9.09 | 9.13 | 9.03 | 9.03 | 9.03 | 14,200 |
06 June 2024 | 9.12 | 9.20 | 9.05 | 9.08 | 9.08 | 57,600 |
05 June 2024 | 9.18 | 9.20 | 9.13 | 9.16 | 9.16 | 19,800 |
04 June 2024 | 9.12 | 9.18 | 9.09 | 9.18 | 9.18 | 22,800 |
03 June 2024 | 9.38 | 9.40 | 9.14 | 9.14 | 9.14 | 35,200 |
31 May 2024 | 9.20 | 9.37 | 9.20 | 9.36 | 9.36 | 52,200 |
30 May 2024 | 9.17 | 9.19 | 9.09 | 9.12 | 9.12 | 32,400 |
29 May 2024 | 8.98 | 9.20 | 8.98 | 9.08 | 9.08 | 69,600 |
28 May 2024 | 9.18 | 9.19 | 9.02 | 9.07 | 9.07 | 33,700 |
24 May 2024 | 9.05 | 9.19 | 9.05 | 9.17 | 9.17 | 26,500 |
23 May 2024 | 9.28 | 9.28 | 8.93 | 8.97 | 8.97 | 42,600 |
22 May 2024 | 9.18 | 9.43 | 9.15 | 9.30 | 9.30 | 38,500 |
21 May 2024 | 8.77 | 9.24 | 8.70 | 9.23 | 9.23 | 61,800 |
20 May 2024 | 8.75 | 8.78 | 8.63 | 8.73 | 8.73 | 11,200 |
17 May 2024 | 8.74 | 8.78 | 8.74 | 8.78 | 8.78 | 17,400 |
16 May 2024 | 8.66 | 8.72 | 8.66 | 8.72 | 8.72 | 14,700 |
15 May 2024 | 8.74 | 8.74 | 8.62 | 8.72 | 8.72 | 14,300 |
14 May 2024 | 8.71 | 8.75 | 8.63 | 8.71 | 8.71 | 19,800 |
13 May 2024 | 8.70 | 8.78 | 8.61 | 8.61 | 8.61 | 14,400 |
10 May 2024 | 8.74 | 8.74 | 8.62 | 8.62 | 8.62 | 10,600 |
09 May 2024 | 8.57 | 8.73 | 8.42 | 8.66 | 8.66 | 17,600 |
08 May 2024 | 8.52 | 8.70 | 8.49 | 8.56 | 8.56 | 15,500 |
07 May 2024 | 8.55 | 8.77 | 8.44 | 8.60 | 8.60 | 30,000 |
06 May 2024 | 8.72 | 8.80 | 8.65 | 8.69 | 8.69 | 16,800 |
03 May 2024 | 8.50 | 8.70 | 8.44 | 8.65 | 8.65 | 27,300 |
02 May 2024 | 8.44 | 8.45 | 8.30 | 8.40 | 8.40 | 20,500 |
01 May 2024 | 8.12 | 8.50 | 8.12 | 8.45 | 8.45 | 21,700 |
30 Apr 2024 | 8.09 | 8.09 | 8.01 | 8.04 | 8.04 | 19,900 |
29 Apr 2024 | 8.13 | 8.15 | 8.06 | 8.10 | 8.10 | 22,100 |
26 Apr 2024 | 8.06 | 8.30 | 8.06 | 8.15 | 8.15 | 15,600 |
25 Apr 2024 | 8.30 | 8.31 | 8.14 | 8.23 | 8.23 | 32,000 |
24 Apr 2024 | 8.30 | 8.43 | 8.05 | 8.33 | 8.33 | 23,000 |
23 Apr 2024 | 8.49 | 8.62 | 8.34 | 8.44 | 8.44 | 18,900 |
22 Apr 2024 | 8.49 | 8.53 | 8.38 | 8.45 | 8.45 | 21,700 |
19 Apr 2024 | 7.95 | 8.39 | 7.95 | 8.39 | 8.39 | 32,200 |
18 Apr 2024 | 8.12 | 8.23 | 7.96 | 7.96 | 7.96 | 42,700 |
17 Apr 2024 | 7.90 | 8.00 | 7.89 | 7.98 | 7.98 | 16,900 |
16 Apr 2024 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | 16,300 |
15 Apr 2024 | 8.07 | 8.18 | 8.01 | 8.01 | 8.01 | 17,500 |
12 Apr 2024 | 8.11 | 8.16 | 8.01 | 8.10 | 8.10 | 19,400 |
11 Apr 2024 | 8.28 | 8.32 | 8.19 | 8.19 | 8.19 | 20,500 |
10 Apr 2024 | 8.11 | 8.42 | 8.11 | 8.31 | 8.31 | 53,200 |
09 Apr 2024 | 8.30 | 8.44 | 8.15 | 8.36 | 8.36 | 15,100 |
08 Apr 2024 | 8.41 | 8.46 | 8.30 | 8.30 | 8.30 | 18,300 |
05 Apr 2024 | 8.38 | 8.38 | 8.21 | 8.33 | 8.33 | 13,200 |
04 Apr 2024 | 8.17 | 8.48 | 8.17 | 8.31 | 8.31 | 20,800 |
03 Apr 2024 | 8.19 | 8.37 | 8.12 | 8.14 | 8.14 | 50,200 |
02 Apr 2024 | 8.51 | 8.63 | 8.21 | 8.21 | 8.21 | 30,700 |
01 Apr 2024 | 8.86 | 8.86 | 8.52 | 8.60 | 8.60 | 32,100 |
28 Mar 2024 | 8.89 | 8.96 | 8.89 | 8.90 | 8.90 | 27,600 |
27 Mar 2024 | 8.52 | 8.93 | 8.52 | 8.87 | 8.87 | 25,700 |
26 Mar 2024 | 8.68 | 8.75 | 8.61 | 8.66 | 8.66 | 15,800 |
25 Mar 2024 | 8.81 | 8.81 | 8.64 | 8.64 | 8.64 | 9,200 |
22 Mar 2024 | 8.94 | 8.94 | 8.76 | 8.76 | 8.76 | 13,100 |
21 Mar 2024 | 8.89 | 8.96 | 8.85 | 8.92 | 8.92 | 34,700 |
20 Mar 2024 | 8.70 | 8.93 | 8.69 | 8.90 | 8.90 | 27,300 |
19 Mar 2024 | 8.75 | 8.86 | 8.68 | 8.76 | 8.76 | 13,300 |
18 Mar 2024 | 8.79 | 8.85 | 8.70 | 8.71 | 8.71 | 26,200 |
15 Mar 2024 | 8.67 | 8.93 | 8.67 | 8.84 | 8.84 | 136,500 |
14 Mar 2024 | 8.76 | 8.82 | 8.66 | 8.76 | 8.76 | 34,400 |
13 Mar 2024 | 8.89 | 8.97 | 8.87 | 8.95 | 8.95 | 24,900 |
12 Mar 2024 | 8.94 | 9.00 | 8.85 | 8.88 | 8.88 | 10,000 |
11 Mar 2024 | 8.91 | 8.98 | 8.86 | 8.97 | 8.97 | 10,300 |
08 Mar 2024 | 9.07 | 9.07 | 8.88 | 8.96 | 8.96 | 42,500 |
07 Mar 2024 | 9.00 | 9.09 | 8.91 | 8.92 | 8.92 | 45,500 |
06 Mar 2024 | 8.92 | 8.98 | 8.82 | 8.90 | 8.90 | 20,000 |
05 Mar 2024 | 8.79 | 8.97 | 8.77 | 8.90 | 8.90 | 51,400 |
04 Mar 2024 | 8.84 | 8.95 | 8.73 | 8.77 | 8.77 | 32,600 |
01 Mar 2024 | 8.73 | 8.97 | 8.67 | 8.87 | 8.87 | 90,100 |
29 Feb 2024 | 8.88 | 8.97 | 8.77 | 8.82 | 8.82 | 37,100 |
28 Feb 2024 | 8.88 | 8.95 | 8.71 | 8.77 | 8.77 | 20,300 |
27 Feb 2024 | 8.92 | 8.92 | 8.77 | 8.89 | 8.89 | 13,900 |
26 Feb 2024 | 8.80 | 8.90 | 8.80 | 8.82 | 8.82 | 24,100 |
23 Feb 2024 | 8.67 | 8.79 | 8.62 | 8.73 | 8.73 | 12,600 |
22 Feb 2024 | 8.70 | 8.71 | 8.58 | 8.69 | 8.69 | 26,700 |
21 Feb 2024 | 8.66 | 8.73 | 8.62 | 8.69 | 8.69 | 17,200 |
20 Feb 2024 | 8.89 | 8.92 | 8.74 | 8.76 | 8.76 | 27,100 |
16 Feb 2024 | 9.09 | 9.09 | 8.82 | 8.90 | 8.90 | 37,600 |
15 Feb 2024 | 9.00 | 9.21 | 8.87 | 9.09 | 9.09 | 81,300 |
14 Feb 2024 | 8.68 | 8.98 | 8.61 | 8.95 | 8.95 | 35,400 |
13 Feb 2024 | 8.96 | 9.06 | 8.50 | 8.56 | 8.56 | 72,000 |
12 Feb 2024 | 8.97 | 9.27 | 8.97 | 9.14 | 9.14 | 112,700 |
09 Feb 2024 | 9.19 | 9.19 | 9.00 | 9.01 | 9.01 | 74,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |