NYSE • USD
Unifi, Inc. (UFI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.87 | 5.94 | 5.78 | 5.80 | 5.80 | 35,500 |
Apr 25, 2024 | 5.78 | 5.82 | 5.67 | 5.82 | 5.82 | 18,100 |
Apr 24, 2024 | 5.74 | 5.82 | 5.72 | 5.80 | 5.80 | 18,500 |
Apr 23, 2024 | 5.70 | 5.82 | 5.70 | 5.79 | 5.79 | 47,000 |
Apr 22, 2024 | 5.58 | 5.71 | 5.55 | 5.70 | 5.70 | 60,200 |
Apr 19, 2024 | 5.58 | 5.63 | 5.54 | 5.54 | 5.54 | 77,200 |
Apr 18, 2024 | 5.64 | 5.64 | 5.56 | 5.62 | 5.62 | 44,200 |
Apr 17, 2024 | 5.70 | 5.71 | 5.55 | 5.63 | 5.63 | 94,000 |
Apr 16, 2024 | 5.75 | 5.75 | 5.66 | 5.73 | 5.73 | 64,600 |
Apr 15, 2024 | 5.84 | 5.84 | 5.65 | 5.78 | 5.78 | 53,800 |
Apr 12, 2024 | 5.79 | 5.89 | 5.71 | 5.79 | 5.79 | 69,300 |
Apr 11, 2024 | 5.81 | 5.89 | 5.77 | 5.82 | 5.82 | 40,800 |
Apr 10, 2024 | 5.75 | 5.81 | 5.75 | 5.80 | 5.80 | 30,100 |
Apr 9, 2024 | 5.88 | 5.88 | 5.82 | 5.85 | 5.85 | 25,800 |
Apr 8, 2024 | 5.81 | 5.87 | 5.79 | 5.85 | 5.85 | 24,700 |
Apr 5, 2024 | 5.88 | 5.91 | 5.73 | 5.83 | 5.83 | 61,100 |
Apr 4, 2024 | 5.82 | 5.84 | 5.72 | 5.84 | 5.84 | 185,100 |
Apr 3, 2024 | 5.80 | 5.92 | 5.70 | 5.71 | 5.71 | 43,400 |
Apr 2, 2024 | 5.70 | 5.91 | 5.66 | 5.82 | 5.82 | 104,100 |
Apr 1, 2024 | 6.02 | 6.08 | 5.79 | 5.80 | 5.80 | 93,900 |
Mar 28, 2024 | 5.76 | 6.41 | 5.76 | 5.99 | 5.99 | 200,200 |
Mar 27, 2024 | 5.65 | 5.86 | 5.59 | 5.82 | 5.82 | 212,900 |
Mar 26, 2024 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | 122,100 |
Mar 25, 2024 | 5.74 | 5.74 | 5.62 | 5.63 | 5.63 | 53,400 |
Mar 22, 2024 | 5.73 | 5.76 | 5.70 | 5.74 | 5.74 | 29,700 |
Mar 21, 2024 | 5.76 | 5.76 | 5.71 | 5.71 | 5.71 | 44,000 |
Mar 20, 2024 | 5.58 | 5.77 | 5.58 | 5.74 | 5.74 | 93,600 |
Mar 19, 2024 | 5.69 | 5.74 | 5.61 | 5.61 | 5.61 | 46,100 |
Mar 18, 2024 | 5.68 | 5.78 | 5.68 | 5.69 | 5.69 | 49,500 |
Mar 15, 2024 | 5.72 | 5.77 | 5.66 | 5.68 | 5.68 | 77,900 |
Mar 14, 2024 | 5.80 | 5.84 | 5.70 | 5.77 | 5.77 | 192,200 |
Mar 13, 2024 | 5.86 | 6.00 | 5.80 | 5.80 | 5.80 | 71,000 |
Mar 12, 2024 | 5.89 | 5.94 | 5.81 | 5.88 | 5.88 | 62,500 |
Mar 11, 2024 | 5.86 | 6.00 | 5.86 | 5.92 | 5.92 | 34,600 |
Mar 8, 2024 | 5.89 | 6.05 | 5.80 | 5.87 | 5.87 | 185,400 |
Mar 7, 2024 | 5.78 | 5.90 | 5.76 | 5.85 | 5.85 | 25,800 |
Mar 6, 2024 | 5.67 | 5.76 | 5.63 | 5.72 | 5.72 | 68,600 |
Mar 5, 2024 | 5.73 | 5.77 | 5.65 | 5.67 | 5.67 | 70,400 |
Mar 4, 2024 | 5.86 | 5.88 | 5.77 | 5.78 | 5.78 | 38,400 |
Mar 1, 2024 | 5.86 | 5.89 | 5.79 | 5.86 | 5.86 | 42,600 |
Feb 29, 2024 | 5.86 | 5.94 | 5.76 | 5.88 | 5.88 | 66,600 |
Feb 28, 2024 | 5.75 | 5.91 | 5.75 | 5.84 | 5.84 | 53,400 |
Feb 27, 2024 | 5.84 | 5.89 | 5.77 | 5.79 | 5.79 | 42,000 |
Feb 26, 2024 | 5.77 | 5.94 | 5.77 | 5.80 | 5.80 | 40,100 |
Feb 23, 2024 | 5.78 | 5.85 | 5.72 | 5.82 | 5.82 | 57,500 |
Feb 22, 2024 | 5.75 | 5.83 | 5.72 | 5.81 | 5.81 | 60,700 |
Feb 21, 2024 | 5.84 | 5.87 | 5.72 | 5.80 | 5.80 | 100,700 |
Feb 20, 2024 | 5.92 | 5.96 | 5.86 | 5.86 | 5.86 | 28,600 |
Feb 16, 2024 | 6.00 | 6.02 | 5.95 | 5.95 | 5.95 | 30,000 |
Feb 15, 2024 | 6.04 | 6.04 | 5.95 | 6.02 | 6.02 | 36,400 |
Feb 14, 2024 | 5.96 | 6.04 | 5.88 | 6.04 | 6.04 | 38,300 |
Feb 13, 2024 | 5.87 | 6.00 | 5.85 | 5.95 | 5.95 | 110,000 |
Feb 12, 2024 | 6.00 | 6.09 | 5.90 | 5.96 | 5.96 | 105,800 |
Feb 9, 2024 | 5.89 | 6.00 | 5.88 | 5.99 | 5.99 | 66,200 |
Feb 8, 2024 | 6.03 | 6.10 | 5.89 | 5.89 | 5.89 | 87,000 |
Feb 7, 2024 | 6.05 | 6.10 | 5.92 | 6.00 | 6.00 | 144,100 |
Feb 6, 2024 | 6.10 | 6.10 | 5.95 | 6.02 | 6.02 | 58,400 |
Feb 5, 2024 | 6.10 | 6.11 | 5.94 | 6.09 | 6.09 | 161,700 |
Feb 2, 2024 | 6.00 | 6.12 | 5.81 | 6.11 | 6.11 | 240,600 |
Feb 1, 2024 | 6.43 | 6.44 | 5.97 | 6.05 | 6.05 | 113,100 |
Jan 31, 2024 | 6.42 | 6.55 | 6.27 | 6.32 | 6.32 | 82,100 |
Jan 30, 2024 | 6.45 | 6.50 | 6.33 | 6.43 | 6.43 | 93,100 |
Jan 29, 2024 | 6.21 | 6.65 | 6.21 | 6.56 | 6.56 | 96,900 |
Jan 26, 2024 | 6.23 | 6.27 | 6.12 | 6.19 | 6.19 | 68,800 |
Jan 25, 2024 | 6.22 | 6.25 | 6.15 | 6.17 | 6.17 | 69,300 |
Jan 24, 2024 | 6.26 | 6.26 | 6.03 | 6.13 | 6.13 | 97,300 |
Jan 23, 2024 | 6.39 | 6.39 | 6.16 | 6.16 | 6.16 | 50,300 |
Jan 22, 2024 | 6.22 | 6.41 | 6.22 | 6.26 | 6.26 | 57,500 |
Jan 19, 2024 | 6.24 | 6.26 | 6.12 | 6.26 | 6.26 | 61,400 |
Jan 18, 2024 | 6.25 | 6.33 | 6.15 | 6.25 | 6.25 | 81,300 |
Jan 17, 2024 | 6.26 | 6.31 | 6.15 | 6.25 | 6.25 | 142,500 |
Jan 16, 2024 | 6.62 | 6.62 | 6.26 | 6.33 | 6.33 | 140,300 |
Jan 12, 2024 | 6.79 | 6.79 | 6.64 | 6.65 | 6.65 | 53,800 |
Jan 11, 2024 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | 47,400 |
Jan 10, 2024 | 6.80 | 6.99 | 6.60 | 6.90 | 6.90 | 95,600 |
Jan 9, 2024 | 6.95 | 7.08 | 6.75 | 6.80 | 6.80 | 155,500 |
Jan 8, 2024 | 6.76 | 7.38 | 6.58 | 7.02 | 7.02 | 465,000 |
Jan 5, 2024 | 6.56 | 6.63 | 6.36 | 6.46 | 6.46 | 56,500 |
Jan 4, 2024 | 6.52 | 6.65 | 6.38 | 6.50 | 6.50 | 99,900 |
Jan 3, 2024 | 6.60 | 6.71 | 6.46 | 6.57 | 6.57 | 65,100 |
Jan 2, 2024 | 6.60 | 6.84 | 6.60 | 6.61 | 6.61 | 109,700 |
Dec 29, 2023 | 6.89 | 7.00 | 6.61 | 6.66 | 6.66 | 231,300 |
Dec 28, 2023 | 6.74 | 7.08 | 6.50 | 6.80 | 6.80 | 398,500 |
Dec 27, 2023 | 6.14 | 6.28 | 6.07 | 6.17 | 6.17 | 147,700 |
Dec 26, 2023 | 6.30 | 6.35 | 6.17 | 6.18 | 6.18 | 122,000 |
Dec 22, 2023 | 6.20 | 6.41 | 6.18 | 6.33 | 6.33 | 84,200 |
Dec 21, 2023 | 6.26 | 6.33 | 6.19 | 6.24 | 6.24 | 97,000 |
Dec 20, 2023 | 6.28 | 6.38 | 6.16 | 6.25 | 6.25 | 49,100 |
Dec 19, 2023 | 6.20 | 6.38 | 6.18 | 6.26 | 6.26 | 76,300 |
Dec 18, 2023 | 6.35 | 6.46 | 6.18 | 6.30 | 6.30 | 82,200 |
Dec 15, 2023 | 6.40 | 6.45 | 6.18 | 6.32 | 6.32 | 66,700 |
Dec 14, 2023 | 6.26 | 6.42 | 6.25 | 6.35 | 6.35 | 67,700 |
Dec 13, 2023 | 6.20 | 6.26 | 6.16 | 6.17 | 6.17 | 133,700 |
Dec 12, 2023 | 6.27 | 6.38 | 6.16 | 6.18 | 6.18 | 47,300 |
Dec 11, 2023 | 6.29 | 6.35 | 6.18 | 6.28 | 6.28 | 66,500 |
Dec 8, 2023 | 6.30 | 6.40 | 6.24 | 6.34 | 6.34 | 66,100 |
Dec 7, 2023 | 6.40 | 6.43 | 6.25 | 6.36 | 6.36 | 72,200 |
Dec 6, 2023 | 6.36 | 6.49 | 6.27 | 6.34 | 6.34 | 67,300 |
Dec 5, 2023 | 6.38 | 6.44 | 6.35 | 6.40 | 6.40 | 38,000 |
Dec 4, 2023 | 6.50 | 6.56 | 6.36 | 6.46 | 6.46 | 57,900 |
Dec 1, 2023 | 6.41 | 6.59 | 6.41 | 6.52 | 6.52 | 45,000 |
Nov 30, 2023 | 6.53 | 6.77 | 6.41 | 6.50 | 6.50 | 39,000 |
Nov 29, 2023 | 6.62 | 6.73 | 6.49 | 6.58 | 6.58 | 61,000 |
Nov 28, 2023 | 6.89 | 6.98 | 6.49 | 6.62 | 6.62 | 225,800 |
Nov 27, 2023 | 6.52 | 6.95 | 6.52 | 6.89 | 6.89 | 127,600 |
Nov 24, 2023 | 6.52 | 6.68 | 6.47 | 6.63 | 6.63 | 15,000 |
Nov 22, 2023 | 6.30 | 6.53 | 6.30 | 6.49 | 6.49 | 64,300 |
Nov 21, 2023 | 6.51 | 6.56 | 6.30 | 6.33 | 6.33 | 57,400 |
Nov 20, 2023 | 6.61 | 6.74 | 6.55 | 6.58 | 6.58 | 47,200 |
Nov 17, 2023 | 6.60 | 6.69 | 6.51 | 6.63 | 6.63 | 24,700 |
Nov 16, 2023 | 6.60 | 6.60 | 6.51 | 6.58 | 6.58 | 30,800 |
Nov 15, 2023 | 6.78 | 6.85 | 6.65 | 6.73 | 6.73 | 51,700 |
Nov 14, 2023 | 6.63 | 6.79 | 6.60 | 6.75 | 6.75 | 43,800 |
Nov 13, 2023 | 6.54 | 6.60 | 6.38 | 6.49 | 6.49 | 28,600 |
Nov 10, 2023 | 6.35 | 6.67 | 6.30 | 6.64 | 6.64 | 42,700 |
Nov 9, 2023 | 6.34 | 6.40 | 6.23 | 6.38 | 6.38 | 34,000 |
Nov 8, 2023 | 6.32 | 6.41 | 6.29 | 6.35 | 6.35 | 46,600 |
Nov 7, 2023 | 6.45 | 6.48 | 6.31 | 6.31 | 6.31 | 38,600 |
Nov 6, 2023 | 6.54 | 6.61 | 6.34 | 6.49 | 6.49 | 47,500 |
Nov 3, 2023 | 6.21 | 6.72 | 6.17 | 6.61 | 6.61 | 79,400 |
Nov 2, 2023 | 6.29 | 6.54 | 5.97 | 6.02 | 6.02 | 169,800 |
Nov 1, 2023 | 6.76 | 6.76 | 6.51 | 6.55 | 6.55 | 54,400 |
Oct 31, 2023 | 6.66 | 6.76 | 6.66 | 6.72 | 6.72 | 28,400 |
Oct 30, 2023 | 6.61 | 6.72 | 6.54 | 6.71 | 6.71 | 31,900 |
Oct 27, 2023 | 6.66 | 6.66 | 6.50 | 6.55 | 6.55 | 44,100 |
Oct 26, 2023 | 6.56 | 6.66 | 6.44 | 6.55 | 6.55 | 34,700 |
Oct 25, 2023 | 6.55 | 6.61 | 6.51 | 6.60 | 6.60 | 37,400 |
Oct 24, 2023 | 6.60 | 6.64 | 6.46 | 6.62 | 6.62 | 43,700 |
Oct 23, 2023 | 6.40 | 6.59 | 6.40 | 6.51 | 6.51 | 36,400 |
Oct 20, 2023 | 6.46 | 6.48 | 6.35 | 6.46 | 6.46 | 53,700 |
Oct 19, 2023 | 6.53 | 6.55 | 6.47 | 6.47 | 6.47 | 21,300 |
Oct 18, 2023 | 6.66 | 6.71 | 6.46 | 6.49 | 6.49 | 51,900 |
Oct 17, 2023 | 6.73 | 6.81 | 6.56 | 6.63 | 6.63 | 110,000 |
Oct 16, 2023 | 6.76 | 6.89 | 6.61 | 6.74 | 6.74 | 79,200 |
Oct 13, 2023 | 6.76 | 6.76 | 6.53 | 6.65 | 6.65 | 30,800 |
Oct 12, 2023 | 6.68 | 6.74 | 6.60 | 6.69 | 6.69 | 101,800 |
Oct 11, 2023 | 6.76 | 6.81 | 6.65 | 6.74 | 6.74 | 28,400 |
Oct 10, 2023 | 6.76 | 6.95 | 6.72 | 6.74 | 6.74 | 40,300 |
Oct 9, 2023 | 6.73 | 6.80 | 6.56 | 6.73 | 6.73 | 40,300 |
Oct 6, 2023 | 6.75 | 6.87 | 6.65 | 6.80 | 6.80 | 40,100 |
Oct 5, 2023 | 6.81 | 6.85 | 6.68 | 6.84 | 6.84 | 51,400 |
Oct 4, 2023 | 6.87 | 6.90 | 6.77 | 6.86 | 6.86 | 25,700 |
Oct 3, 2023 | 6.92 | 6.94 | 6.86 | 6.88 | 6.88 | 58,200 |
Oct 2, 2023 | 6.93 | 7.02 | 6.72 | 6.98 | 6.98 | 104,100 |
Sep 29, 2023 | 7.03 | 7.11 | 6.78 | 7.10 | 7.10 | 50,700 |
Sep 28, 2023 | 6.74 | 6.98 | 6.74 | 6.92 | 6.92 | 38,800 |
Sep 27, 2023 | 6.92 | 7.08 | 6.80 | 6.82 | 6.82 | 41,300 |
Sep 26, 2023 | 6.82 | 6.88 | 6.70 | 6.86 | 6.86 | 94,100 |
Sep 25, 2023 | 6.77 | 6.97 | 6.67 | 6.86 | 6.86 | 47,200 |
Sep 22, 2023 | 6.94 | 7.05 | 6.85 | 6.85 | 6.85 | 40,400 |
Sep 21, 2023 | 6.98 | 7.04 | 6.80 | 6.94 | 6.94 | 60,300 |
Sep 20, 2023 | 7.08 | 7.15 | 6.93 | 7.06 | 7.06 | 44,100 |
Sep 19, 2023 | 7.00 | 7.11 | 6.94 | 7.05 | 7.05 | 75,600 |
Sep 18, 2023 | 7.12 | 7.26 | 6.94 | 6.96 | 6.96 | 61,400 |
Sep 15, 2023 | 7.00 | 7.18 | 6.98 | 7.11 | 7.11 | 113,800 |
Sep 14, 2023 | 7.00 | 7.06 | 6.89 | 7.06 | 7.06 | 57,000 |
Sep 13, 2023 | 6.88 | 6.96 | 6.77 | 6.87 | 6.87 | 66,000 |
Sep 12, 2023 | 6.96 | 7.00 | 6.85 | 6.86 | 6.86 | 58,900 |
Sep 11, 2023 | 6.84 | 7.01 | 6.84 | 6.94 | 6.94 | 66,700 |
Sep 8, 2023 | 6.92 | 7.01 | 6.76 | 6.80 | 6.80 | 68,200 |
Sep 7, 2023 | 6.87 | 6.93 | 6.71 | 6.92 | 6.92 | 123,000 |
Sep 6, 2023 | 6.89 | 7.00 | 6.85 | 6.93 | 6.93 | 55,300 |
Sep 5, 2023 | 7.05 | 7.06 | 6.75 | 6.89 | 6.89 | 85,200 |
Sep 1, 2023 | 6.93 | 7.14 | 6.90 | 7.10 | 7.10 | 111,700 |
Aug 31, 2023 | 7.04 | 7.29 | 6.82 | 6.94 | 6.94 | 174,100 |
Aug 30, 2023 | 6.73 | 6.96 | 6.66 | 6.68 | 6.68 | 121,000 |
Aug 29, 2023 | 6.43 | 6.78 | 6.39 | 6.73 | 6.73 | 169,600 |
Aug 28, 2023 | 6.10 | 6.59 | 6.10 | 6.46 | 6.46 | 360,600 |
Aug 25, 2023 | 5.94 | 6.14 | 5.94 | 6.03 | 6.03 | 264,900 |
Aug 24, 2023 | 7.25 | 7.35 | 5.85 | 6.02 | 6.02 | 851,600 |
Aug 23, 2023 | 7.26 | 7.40 | 7.25 | 7.25 | 7.25 | 155,600 |
Aug 22, 2023 | 7.26 | 7.37 | 7.25 | 7.32 | 7.32 | 56,800 |
Aug 21, 2023 | 7.25 | 7.40 | 7.25 | 7.31 | 7.31 | 117,400 |
Aug 18, 2023 | 7.35 | 7.49 | 7.26 | 7.26 | 7.26 | 89,800 |
Aug 17, 2023 | 7.56 | 7.72 | 7.34 | 7.36 | 7.36 | 54,500 |
Aug 16, 2023 | 7.45 | 7.63 | 7.27 | 7.54 | 7.54 | 139,000 |
Aug 15, 2023 | 7.51 | 7.61 | 7.36 | 7.48 | 7.48 | 82,200 |
Aug 14, 2023 | 7.56 | 7.63 | 7.41 | 7.54 | 7.54 | 59,300 |
Aug 11, 2023 | 7.52 | 7.76 | 7.52 | 7.64 | 7.64 | 71,600 |
Aug 10, 2023 | 7.42 | 7.57 | 7.35 | 7.52 | 7.52 | 58,100 |
Aug 9, 2023 | 7.59 | 7.62 | 7.34 | 7.39 | 7.39 | 58,400 |
Aug 8, 2023 | 7.46 | 7.62 | 7.31 | 7.59 | 7.59 | 104,000 |
Aug 7, 2023 | 7.47 | 7.64 | 7.42 | 7.59 | 7.59 | 96,800 |
Aug 4, 2023 | 7.93 | 7.99 | 7.48 | 7.49 | 7.49 | 89,400 |
Aug 3, 2023 | 7.75 | 7.93 | 7.74 | 7.83 | 7.83 | 38,600 |
Aug 2, 2023 | 7.81 | 7.81 | 7.63 | 7.74 | 7.74 | 66,900 |
Aug 1, 2023 | 7.90 | 7.97 | 7.80 | 7.82 | 7.82 | 62,100 |
Jul 31, 2023 | 8.20 | 8.32 | 7.88 | 7.91 | 7.91 | 77,500 |
Jul 28, 2023 | 8.38 | 8.38 | 8.08 | 8.17 | 8.17 | 60,800 |
Jul 27, 2023 | 8.07 | 8.26 | 8.01 | 8.16 | 8.16 | 67,000 |
Jul 26, 2023 | 8.10 | 8.13 | 7.75 | 7.94 | 7.94 | 118,000 |
Jul 25, 2023 | 8.15 | 8.17 | 7.99 | 8.04 | 8.04 | 78,700 |
Jul 24, 2023 | 8.25 | 8.46 | 8.07 | 8.19 | 8.19 | 74,000 |
Jul 21, 2023 | 8.27 | 8.35 | 8.21 | 8.24 | 8.24 | 66,900 |
Jul 20, 2023 | 8.55 | 8.55 | 8.19 | 8.20 | 8.20 | 81,200 |
Jul 19, 2023 | 8.66 | 8.72 | 8.45 | 8.55 | 8.55 | 84,200 |
Jul 18, 2023 | 8.83 | 8.91 | 8.52 | 8.65 | 8.65 | 59,700 |
Jul 17, 2023 | 8.12 | 8.97 | 8.12 | 8.80 | 8.80 | 255,200 |
Jul 14, 2023 | 8.09 | 8.12 | 7.86 | 8.07 | 8.07 | 65,200 |
Jul 13, 2023 | 8.07 | 8.15 | 7.97 | 8.09 | 8.09 | 74,000 |
Jul 12, 2023 | 8.08 | 8.08 | 7.84 | 8.03 | 8.03 | 38,700 |
Jul 11, 2023 | 8.02 | 8.02 | 7.80 | 7.92 | 7.92 | 75,400 |
Jul 10, 2023 | 7.73 | 8.03 | 7.73 | 7.97 | 7.97 | 57,100 |
Jul 7, 2023 | 7.71 | 7.86 | 7.67 | 7.77 | 7.77 | 111,000 |
Jul 6, 2023 | 7.70 | 7.82 | 7.55 | 7.73 | 7.73 | 144,800 |
Jul 5, 2023 | 8.07 | 8.07 | 7.77 | 7.79 | 7.79 | 119,000 |
Jul 3, 2023 | 8.12 | 8.25 | 7.97 | 8.06 | 8.06 | 43,500 |
Jun 30, 2023 | 8.34 | 8.34 | 8.03 | 8.07 | 8.07 | 67,700 |
Jun 29, 2023 | 8.20 | 8.44 | 8.12 | 8.27 | 8.27 | 74,600 |
Jun 28, 2023 | 8.33 | 8.33 | 8.02 | 8.20 | 8.20 | 100,700 |
Jun 27, 2023 | 7.95 | 8.39 | 7.89 | 8.32 | 8.32 | 159,600 |
Jun 26, 2023 | 7.55 | 7.95 | 7.55 | 7.89 | 7.89 | 257,600 |
Jun 23, 2023 | 7.14 | 7.72 | 7.14 | 7.53 | 7.53 | 2,203,500 |
Jun 22, 2023 | 7.32 | 7.38 | 7.11 | 7.31 | 7.31 | 131,000 |
Jun 21, 2023 | 7.25 | 7.36 | 7.08 | 7.30 | 7.30 | 157,400 |
Jun 20, 2023 | 7.55 | 7.55 | 7.17 | 7.33 | 7.33 | 171,100 |
Jun 16, 2023 | 7.70 | 7.70 | 7.37 | 7.50 | 7.50 | 177,100 |
Jun 15, 2023 | 7.32 | 7.56 | 7.04 | 7.56 | 7.56 | 264,700 |
Jun 14, 2023 | 7.41 | 7.70 | 7.34 | 7.39 | 7.39 | 157,300 |
Jun 13, 2023 | 7.61 | 7.78 | 7.42 | 7.46 | 7.46 | 117,400 |
Jun 12, 2023 | 7.58 | 7.58 | 7.26 | 7.34 | 7.34 | 135,200 |
Jun 9, 2023 | 7.70 | 7.80 | 7.50 | 7.58 | 7.58 | 126,900 |
Jun 8, 2023 | 7.80 | 7.86 | 7.53 | 7.77 | 7.77 | 140,700 |
Jun 7, 2023 | 7.53 | 7.90 | 7.50 | 7.81 | 7.81 | 264,100 |
Jun 6, 2023 | 7.10 | 7.60 | 7.10 | 7.44 | 7.44 | 256,700 |
Jun 5, 2023 | 7.60 | 7.66 | 7.17 | 7.21 | 7.21 | 89,300 |
Jun 2, 2023 | 7.41 | 7.75 | 7.41 | 7.73 | 7.73 | 145,800 |
Jun 1, 2023 | 7.15 | 7.26 | 7.00 | 7.22 | 7.22 | 135,600 |
May 31, 2023 | 7.27 | 7.30 | 7.03 | 7.21 | 7.21 | 139,300 |
May 30, 2023 | 7.31 | 7.35 | 7.10 | 7.30 | 7.30 | 99,400 |
May 26, 2023 | 7.09 | 7.31 | 7.07 | 7.29 | 7.29 | 69,300 |
May 25, 2023 | 7.38 | 7.40 | 7.07 | 7.17 | 7.17 | 104,400 |
May 24, 2023 | 7.76 | 7.88 | 7.35 | 7.39 | 7.39 | 132,300 |
May 23, 2023 | 7.85 | 8.02 | 7.69 | 7.78 | 7.78 | 127,100 |
May 22, 2023 | 8.13 | 8.18 | 7.83 | 7.85 | 7.85 | 207,200 |
May 19, 2023 | 8.32 | 8.36 | 8.16 | 8.20 | 8.20 | 94,200 |
May 18, 2023 | 8.35 | 8.44 | 8.26 | 8.39 | 8.39 | 57,900 |
May 17, 2023 | 7.91 | 8.45 | 7.87 | 8.42 | 8.42 | 64,000 |
May 16, 2023 | 7.85 | 7.87 | 7.64 | 7.84 | 7.84 | 160,100 |
May 15, 2023 | 7.66 | 8.04 | 7.66 | 7.98 | 7.98 | 72,900 |
May 12, 2023 | 7.76 | 7.84 | 7.59 | 7.72 | 7.72 | 100,800 |
May 11, 2023 | 7.89 | 7.94 | 7.64 | 7.74 | 7.74 | 190,400 |
May 10, 2023 | 8.17 | 8.28 | 7.79 | 7.95 | 7.95 | 152,800 |
May 9, 2023 | 8.37 | 8.39 | 8.02 | 8.06 | 8.06 | 71,500 |
May 8, 2023 | 8.39 | 8.66 | 8.39 | 8.49 | 8.49 | 89,300 |
May 5, 2023 | 8.27 | 8.45 | 8.03 | 8.35 | 8.35 | 110,800 |
May 4, 2023 | 9.34 | 9.34 | 8.07 | 8.22 | 8.22 | 234,400 |
May 3, 2023 | 8.46 | 9.07 | 8.33 | 8.94 | 8.94 | 215,900 |
May 2, 2023 | 8.36 | 8.50 | 8.01 | 8.44 | 8.44 | 172,900 |
May 1, 2023 | 8.87 | 8.88 | 8.38 | 8.43 | 8.43 | 94,600 |
Apr 28, 2023 | 8.63 | 8.88 | 8.63 | 8.78 | 8.78 | 98,100 |
Apr 27, 2023 | 8.57 | 8.74 | 8.36 | 8.70 | 8.70 | 143,700 |