Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.91 | 8.95 | 8.73 | 8.74 | 8.74 | 1,516 |
13 Jun 2024 | 9.20 | 9.22 | 8.86 | 8.91 | 8.91 | 1,677 |
12 Jun 2024 | 9.33 | 9.51 | 9.28 | 9.41 | 9.41 | 260 |
11 Jun 2024 | 9.35 | 9.35 | 9.21 | 9.21 | 9.21 | 526 |
10 Jun 2024 | 8.90 | 9.00 | 8.90 | 9.27 | 9.27 | 1,502 |
07 Jun 2024 | 8.83 | 8.99 | 8.83 | 9.11 | 9.11 | 7,169 |
06 Jun 2024 | 8.44 | 8.63 | 8.44 | 8.79 | 8.79 | 113 |
05 Jun 2024 | 8.29 | 8.43 | 8.28 | 8.38 | 8.38 | 83 |
04 Jun 2024 | 7.79 | 8.03 | 7.79 | 8.01 | 8.01 | 398 |
03 Jun 2024 | 8.00 | 8.00 | 7.87 | 7.97 | 7.97 | 6,812 |
31 May 2024 | 8.13 | 8.19 | 7.55 | 7.59 | 7.59 | 123 |
30 May 2024 | 8.52 | 8.58 | 8.48 | 8.37 | 8.37 | 1,178 |
29 May 2024 | 8.76 | 8.87 | 8.76 | 8.87 | 8.87 | 434 |
28 May 2024 | 8.59 | 8.59 | 8.35 | 8.49 | 8.49 | 743 |
24 May 2024 | 8.58 | 8.70 | 8.58 | 8.64 | 8.64 | 47 |
23 May 2024 | 8.98 | 8.98 | 8.79 | 8.91 | 8.91 | 218 |
22 May 2024 | 8.73 | 9.03 | 8.73 | 9.04 | 9.04 | 926 |
21 May 2024 | 8.90 | 9.38 | 8.52 | 8.58 | 8.58 | 3,708 |
20 May 2024 | 9.04 | 9.33 | 8.75 | 9.08 | 9.08 | 2,359 |
17 May 2024 | 8.98 | 8.98 | 8.95 | 9.06 | 9.06 | 150 |
16 May 2024 | 9.34 | 9.34 | 9.30 | 9.27 | 9.27 | 1,206 |
15 May 2024 | 9.40 | 9.40 | 8.89 | 9.25 | 9.25 | 1,293 |
14 May 2024 | 9.42 | 9.79 | 9.42 | 9.23 | 9.23 | 320 |
13 May 2024 | 9.68 | 9.68 | 9.46 | 9.29 | 9.29 | 4,075 |
10 May 2024 | 9.99 | 9.99 | 9.73 | 9.62 | 9.62 | 10 |
09 May 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
08 May 2024 | 9.62 | 9.79 | 9.62 | 9.61 | 9.61 | 431 |
07 May 2024 | 9.55 | 9.71 | 8.87 | 9.83 | 9.83 | 501 |
03 May 2024 | 9.04 | 9.43 | 9.04 | 9.35 | 9.35 | 5,093 |
02 May 2024 | 8.85 | 8.86 | 8.85 | 8.81 | 8.81 | 1,043 |
01 May 2024 | 8.44 | 8.75 | 8.36 | 8.33 | 8.33 | 1,227 |
30 Apr 2024 | 8.98 | 9.03 | 8.21 | 8.61 | 8.61 | 478 |
29 Apr 2024 | 8.80 | 9.05 | 8.62 | 8.65 | 8.65 | 5,879 |
26 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.54 | 8.54 | 130 |
25 Apr 2024 | 7.57 | 7.57 | 7.19 | 7.47 | 7.47 | 2,263 |
24 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.32 | 8.32 | 250 |
23 Apr 2024 | 8.49 | 9.43 | 8.37 | 8.46 | 8.46 | 863 |
22 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
19 Apr 2024 | 8.35 | 8.43 | 8.35 | 8.28 | 8.28 | 1,926 |
18 Apr 2024 | 9.43 | 9.43 | 8.99 | 9.10 | 9.10 | 2,016 |
17 Apr 2024 | 9.51 | 9.51 | 9.51 | 9.20 | 9.20 | 132 |
16 Apr 2024 | 9.35 | 9.72 | 9.21 | 9.46 | 9.46 | 351 |
15 Apr 2024 | 9.87 | 10.10 | 9.87 | 9.92 | 9.92 | 511 |
12 Apr 2024 | 10.35 | 10.35 | 9.93 | 10.01 | 10.01 | 888 |
11 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.81 | 9.81 | 1,949 |
10 Apr 2024 | 9.67 | 9.67 | 9.49 | 9.57 | 9.57 | 164 |
09 Apr 2024 | 9.72 | 9.72 | 9.26 | 9.45 | 9.45 | 572 |
08 Apr 2024 | 9.63 | 9.63 | 9.63 | 9.67 | 9.67 | 46 |
05 Apr 2024 | 9.18 | 9.48 | 9.18 | 9.47 | 9.47 | 33 |
04 Apr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
03 Apr 2024 | 8.81 | 8.81 | 8.81 | 9.17 | 9.17 | 150 |
02 Apr 2024 | 8.86 | 8.86 | 8.81 | 8.77 | 8.77 | 1,718 |
28 Mar 2024 | 8.98 | 8.98 | 8.84 | 8.79 | 8.79 | 218 |
27 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
26 Mar 2024 | 8.80 | 8.80 | 8.42 | 8.75 | 8.75 | 643 |
25 Mar 2024 | 8.78 | 8.79 | 8.78 | 8.70 | 8.70 | 628 |
22 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.65 | 8.65 | 700 |
21 Mar 2024 | 8.84 | 8.84 | 8.84 | 8.77 | 8.77 | 600 |
20 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
19 Mar 2024 | 8.30 | 8.30 | 8.18 | 8.17 | 8.17 | 317 |
18 Mar 2024 | 8.08 | 8.13 | 8.08 | 8.06 | 8.06 | 833 |
15 Mar 2024 | 8.41 | 8.41 | 8.41 | 7.96 | 7.96 | 350 |
14 Mar 2024 | 8.41 | 8.66 | 8.41 | 8.48 | 8.48 | 535 |
13 Mar 2024 | 8.09 | 8.09 | 8.09 | 8.32 | 8.32 | 5 |
12 Mar 2024 | 7.85 | 8.59 | 7.85 | 8.16 | 8.16 | 500 |
11 Mar 2024 | 8.07 | 8.07 | 8.04 | 7.74 | 7.74 | 187 |
08 Mar 2024 | 8.18 | 8.18 | 8.18 | 8.42 | 8.42 | 176 |
07 Mar 2024 | 8.15 | 8.30 | 8.15 | 8.25 | 8.25 | 315 |
06 Mar 2024 | 7.96 | 8.16 | 7.96 | 8.13 | 8.13 | 136 |
05 Mar 2024 | 8.46 | 8.46 | 8.21 | 8.15 | 8.15 | 300 |
04 Mar 2024 | 8.75 | 8.75 | 8.68 | 8.72 | 8.72 | 2,236 |
01 Mar 2024 | 8.48 | 8.54 | 8.48 | 8.63 | 8.63 | 402 |
29 Feb 2024 | 7.70 | 7.82 | 7.70 | 8.19 | 8.19 | 682 |
28 Feb 2024 | 7.84 | 8.02 | 7.84 | 8.04 | 8.04 | 925 |
27 Feb 2024 | 7.65 | 7.88 | 7.65 | 8.10 | 8.10 | 341 |
26 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
23 Feb 2024 | 8.04 | 8.14 | 8.04 | 8.16 | 8.16 | 1,143 |
22 Feb 2024 | 7.95 | 7.96 | 7.94 | 7.91 | 7.91 | 386 |
21 Feb 2024 | 7.45 | 7.52 | 7.40 | 7.39 | 7.39 | 846 |
20 Feb 2024 | 8.16 | 8.16 | 7.83 | 7.23 | 7.23 | 966 |
19 Feb 2024 | 7.43 | 7.43 | 7.42 | 7.55 | 7.55 | 800 |
16 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.66 | 7.66 | 100 |
15 Feb 2024 | 7.97 | 7.97 | 7.92 | 7.44 | 7.44 | 305 |
14 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
13 Feb 2024 | 7.85 | 7.92 | 7.49 | 7.71 | 7.71 | 995 |
12 Feb 2024 | 8.34 | 8.39 | 8.23 | 8.16 | 8.16 | 1,532 |
09 Feb 2024 | 7.78 | 7.85 | 7.78 | 8.07 | 8.07 | 2,480 |
08 Feb 2024 | 7.74 | 7.89 | 7.74 | 7.84 | 7.84 | 2,352 |
07 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
06 Feb 2024 | 7.68 | 7.69 | 6.43 | 7.56 | 7.56 | 14,070 |
05 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.54 | 7.54 | 380 |
02 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.86 | 7.86 | 754 |
01 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.17 | 6.17 | 191 |
31 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
30 Jan 2024 | 6.71 | 6.71 | 6.10 | 6.62 | 6.62 | 868 |
29 Jan 2024 | 6.52 | 6.61 | 6.52 | 6.48 | 6.48 | 1,384 |
26 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.46 | 6.46 | 176 |
25 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.36 | 6.36 | 1,244 |
24 Jan 2024 | 6.25 | 6.31 | 6.25 | 6.24 | 6.24 | 652 |
23 Jan 2024 | 5.74 | 5.77 | 5.74 | 5.95 | 5.95 | 194 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |