Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 9.88 | 9.88 | 9.51 | 9.57 | 9.57 | 695,288 |
27 Jun 2024 | 9.70 | 9.84 | 9.60 | 9.71 | 9.71 | 655,104 |
26 Jun 2024 | 9.85 | 9.87 | 9.60 | 9.66 | 9.66 | 612,810 |
25 Jun 2024 | 9.69 | 10.00 | 9.58 | 9.72 | 9.72 | 663,770 |
24 Jun 2024 | 10.00 | 10.00 | 9.50 | 9.58 | 9.58 | 808,925 |
21 Jun 2024 | 10.12 | 10.24 | 9.75 | 9.92 | 9.92 | 1,498,528 |
20 Jun 2024 | 9.37 | 10.25 | 9.21 | 9.93 | 9.93 | 4,120,609 |
18 Jun 2024 | 9.45 | 9.45 | 9.12 | 9.20 | 9.20 | 835,100 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 9.15 | 9.22 | 9.06 | 9.12 | 9.12 | 533,122 |
13 Jun 2024 | 9.24 | 9.24 | 9.07 | 9.15 | 9.15 | 519,513 |
12 Jun 2024 | 9.19 | 9.28 | 9.05 | 9.15 | 9.15 | 808,436 |
11 Jun 2024 | 9.38 | 9.38 | 9.13 | 9.19 | 9.19 | 534,528 |
10 Jun 2024 | 9.59 | 9.59 | 9.17 | 9.28 | 9.28 | 750,429 |
07 Jun 2024 | 9.29 | 9.30 | 9.10 | 9.17 | 9.17 | 442,896 |
06 Jun 2024 | 9.03 | 9.34 | 8.55 | 9.03 | 9.03 | 954,028 |
05 Jun 2024 | 9.15 | 9.15 | 8.40 | 8.84 | 8.84 | 873,140 |
04 Jun 2024 | 9.19 | 9.30 | 8.32 | 8.97 | 8.97 | 1,316,510 |
03 Jun 2024 | 9.50 | 9.50 | 9.00 | 9.08 | 9.08 | 1,440,009 |
31 May 2024 | 9.38 | 9.50 | 9.15 | 9.27 | 9.27 | 728,006 |
30 May 2024 | 9.53 | 9.54 | 9.00 | 9.23 | 9.23 | 806,558 |
29 May 2024 | 9.70 | 9.90 | 8.99 | 9.37 | 9.37 | 1,354,424 |
28 May 2024 | 9.50 | 10.00 | 9.36 | 9.70 | 9.70 | 1,306,737 |
24 May 2024 | 9.20 | 9.30 | 8.90 | 9.10 | 9.10 | 712,984 |
23 May 2024 | 9.59 | 9.60 | 8.95 | 9.15 | 9.15 | 962,077 |
22 May 2024 | 9.51 | 9.64 | 9.48 | 9.53 | 9.53 | 473,187 |
21 May 2024 | 9.57 | 9.84 | 9.45 | 9.51 | 9.51 | 794,602 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 9.42 | 9.73 | 9.42 | 9.63 | 9.63 | 405,618 |
16 May 2024 | 9.99 | 10.00 | 9.25 | 9.42 | 9.42 | 890,307 |
15 May 2024 | 10.03 | 10.05 | 9.75 | 9.86 | 9.86 | 540,267 |
14 May 2024 | 9.05 | 9.95 | 9.01 | 9.60 | 9.60 | 733,139 |
13 May 2024 | 9.71 | 9.71 | 8.97 | 9.23 | 9.23 | 777,874 |
10 May 2024 | 9.62 | 9.71 | 9.35 | 9.56 | 9.56 | 389,050 |
09 May 2024 | 9.99 | 9.99 | 9.40 | 9.61 | 9.61 | 462,006 |
08 May 2024 | 9.83 | 9.95 | 9.60 | 9.75 | 9.75 | 395,509 |
07 May 2024 | 9.94 | 9.95 | 9.51 | 9.72 | 9.72 | 556,158 |
06 May 2024 | 10.04 | 10.06 | 9.75 | 9.87 | 9.87 | 748,309 |
03 May 2024 | 9.94 | 10.06 | 9.85 | 10.00 | 10.00 | 1,186,061 |
02 May 2024 | 10.05 | 10.06 | 9.85 | 9.93 | 9.93 | 710,928 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 10.07 | 10.08 | 9.90 | 9.93 | 9.93 | 585,283 |
29 Apr 2024 | 10.12 | 10.12 | 9.90 | 9.98 | 9.98 | 654,690 |
26 Apr 2024 | 10.14 | 10.14 | 9.95 | 10.01 | 10.01 | 511,666 |
25 Apr 2024 | 10.05 | 10.17 | 9.85 | 10.04 | 10.04 | 610,899 |
24 Apr 2024 | 10.19 | 10.19 | 10.00 | 10.04 | 10.04 | 578,509 |
23 Apr 2024 | 10.22 | 10.22 | 9.95 | 10.02 | 10.02 | 567,483 |
22 Apr 2024 | 10.20 | 10.25 | 9.87 | 9.98 | 9.98 | 559,964 |
19 Apr 2024 | 9.85 | 9.99 | 9.62 | 9.87 | 9.87 | 704,406 |
18 Apr 2024 | 10.23 | 10.28 | 9.80 | 9.92 | 9.92 | 853,573 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 9.58 | 10.20 | 9.45 | 10.04 | 10.04 | 892,833 |
15 Apr 2024 | 9.99 | 9.99 | 9.28 | 9.59 | 9.59 | 2,446,749 |
12 Apr 2024 | 10.57 | 10.57 | 10.07 | 10.31 | 10.31 | 714,253 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 10.76 | 10.83 | 10.32 | 10.44 | 10.44 | 792,482 |
09 Apr 2024 | 11.00 | 11.10 | 10.05 | 10.55 | 10.55 | 969,593 |
08 Apr 2024 | 10.55 | 10.80 | 10.55 | 10.71 | 10.71 | 1,107,187 |
05 Apr 2024 | 10.34 | 10.42 | 10.15 | 10.34 | 10.34 | 938,058 |
04 Apr 2024 | 10.33 | 10.36 | 10.05 | 10.23 | 10.23 | 805,420 |
03 Apr 2024 | 10.16 | 10.39 | 10.00 | 10.18 | 10.18 | 693,739 |
02 Apr 2024 | 10.40 | 10.40 | 9.95 | 10.11 | 10.11 | 815,008 |
01 Apr 2024 | 10.13 | 10.40 | 10.12 | 10.25 | 10.25 | 618,084 |
28 Mar 2024 | 10.18 | 10.20 | 9.80 | 10.07 | 10.07 | 776,027 |
27 Mar 2024 | 10.23 | 10.38 | 9.65 | 9.76 | 9.76 | 747,708 |
26 Mar 2024 | 10.49 | 10.49 | 9.85 | 10.03 | 10.03 | 622,936 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 10.75 | 10.75 | 10.20 | 10.28 | 10.28 | 684,346 |
21 Mar 2024 | 10.50 | 10.75 | 10.20 | 10.60 | 10.60 | 1,030,529 |
20 Mar 2024 | 10.78 | 11.00 | 10.17 | 10.32 | 10.32 | 965,877 |
19 Mar 2024 | 10.63 | 10.99 | 10.56 | 10.70 | 10.70 | 995,457 |
18 Mar 2024 | 10.24 | 10.56 | 10.20 | 10.56 | 10.56 | 1,142,834 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 9.25 | 10.21 | 9.25 | 10.21 | 10.21 | 2,384,924 |
13 Mar 2024 | 10.00 | 10.15 | 9.73 | 9.73 | 9.73 | 670,059 |
12 Mar 2024 | 10.90 | 11.05 | 10.24 | 10.24 | 10.24 | 1,093,268 |
11 Mar 2024 | 10.88 | 11.20 | 10.50 | 10.77 | 10.77 | 1,567,831 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 10.60 | 10.80 | 10.15 | 10.67 | 10.67 | 1,154,575 |
06 Mar 2024 | 10.80 | 10.93 | 10.60 | 10.63 | 10.63 | 1,151,098 |
05 Mar 2024 | 11.55 | 11.60 | 11.01 | 11.15 | 11.15 | 876,985 |
04 Mar 2024 | 11.98 | 12.09 | 11.02 | 11.45 | 11.45 | 1,508,770 |
01 Mar 2024 | 10.95 | 11.11 | 10.70 | 11.05 | 11.05 | 1,585,740 |
29 Feb 2024 | 10.67 | 10.69 | 10.16 | 10.59 | 10.59 | 1,376,902 |
28 Feb 2024 | 11.25 | 11.79 | 10.67 | 10.69 | 10.69 | 2,524,504 |
27 Feb 2024 | 12.25 | 12.28 | 11.12 | 11.23 | 11.23 | 5,712,876 |
26 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1,039,607 |
23 Feb 2024 | 10.80 | 11.15 | 10.75 | 11.15 | 11.15 | 1,394,494 |
22 Feb 2024 | 10.51 | 10.75 | 9.80 | 10.62 | 10.62 | 2,295,542 |
21 Feb 2024 | 10.28 | 10.36 | 10.07 | 10.31 | 10.31 | 3,610,635 |
20 Feb 2024 | 9.87 | 9.87 | 9.05 | 9.87 | 9.87 | 2,042,884 |
16 Feb 2024 | 9.16 | 9.16 | 8.80 | 8.96 | 8.96 | 690,713 |
15 Feb 2024 | 8.89 | 9.10 | 8.80 | 8.99 | 8.99 | 717,682 |
14 Feb 2024 | 8.92 | 8.99 | 8.55 | 8.80 | 8.80 | 434,359 |
13 Feb 2024 | 8.79 | 9.00 | 8.36 | 8.92 | 8.92 | 637,588 |
12 Feb 2024 | 9.28 | 9.40 | 8.71 | 8.79 | 8.79 | 857,807 |
09 Feb 2024 | 9.65 | 9.75 | 8.88 | 9.10 | 9.10 | 1,223,844 |
08 Feb 2024 | 9.55 | 9.55 | 9.00 | 9.34 | 9.34 | 1,386,409 |
07 Feb 2024 | 9.80 | 9.85 | 8.93 | 9.32 | 9.32 | 2,338,583 |
06 Feb 2024 | 9.30 | 9.40 | 9.10 | 9.39 | 9.39 | 2,006,097 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |