Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 61 |
25 Jun 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1 |
24 Jun 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 34 |
21 Jun 2024 | 8.70 | 9.50 | 8.70 | 9.50 | 9.50 | 220 |
20 Jun 2024 | 9.00 | 9.05 | 8.90 | 8.90 | 8.90 | 302 |
19 Jun 2024 | 9.70 | 9.70 | 8.90 | 8.95 | 8.95 | 760 |
18 Jun 2024 | 10.50 | 10.50 | 9.70 | 9.70 | 9.70 | 156 |
17 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 261 |
14 Jun 2024 | 10.70 | 10.70 | 10.10 | 10.10 | 10.10 | 51 |
13 Jun 2024 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 13 |
12 Jun 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 18 |
11 Jun 2024 | 11.30 | 11.30 | 10.70 | 10.70 | 10.70 | 170 |
10 Jun 2024 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | 47 |
07 Jun 2024 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | 120 |
06 Jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1 |
05 Jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1 |
04 Jun 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 21 |
03 Jun 2024 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | 62 |
31 May 2024 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | 20 |
30 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1 |
29 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1 |
28 May 2024 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 6 |
27 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1 |
24 May 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 11 |
23 May 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 9 |
22 May 2024 | 11.90 | 12.60 | 11.90 | 12.60 | 12.60 | 901 |
21 May 2024 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | 14 |
20 May 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 560 |
17 May 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 10 |
16 May 2024 | 11.60 | 11.90 | 10.80 | 11.30 | 11.30 | 653 |
15 May 2024 | 12.80 | 12.80 | 11.60 | 11.60 | 11.60 | 942 |
14 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1 |
13 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 5 |
10 May 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 19 |
09 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1 |
08 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1 |
07 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1 |
06 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 61 |
03 May 2024 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | 357 |
02 May 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 409 |
30 Apr 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 6 |
29 Apr 2024 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | 637 |
26 Apr 2024 | 13.90 | 13.90 | 12.90 | 12.90 | 12.90 | 140 |
25 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
24 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
23 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
22 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 486 |
19 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
18 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
17 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
16 Apr 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 6 |
15 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5 |
12 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
11 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
10 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
09 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 13 |
08 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1 |
05 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5 |
04 Apr 2024 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | 52 |
03 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
02 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
28 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
27 Mar 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 279 |
26 Mar 2024 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | 71 |
25 Mar 2024 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | 182 |
22 Mar 2024 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | 112 |
21 Mar 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 76 |
20 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1 |
19 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1 |
18 Mar 2024 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 21 |
15 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1 |
14 Mar 2024 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | 255 |
13 Mar 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 52 |
12 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
11 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
08 Mar 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 142 |
07 Mar 2024 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 102 |
06 Mar 2024 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | 21 |
05 Mar 2024 | 14.10 | 14.30 | 13.20 | 13.80 | 13.80 | 194 |
04 Mar 2024 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | 665 |
01 Mar 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 181 |
29 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
28 Feb 2024 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | 41 |
27 Feb 2024 | 13.80 | 14.00 | 13.50 | 14.00 | 14.00 | 111 |
26 Feb 2024 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 87 |
23 Feb 2024 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | 100 |
22 Feb 2024 | 14.10 | 14.10 | 13.60 | 13.60 | 13.60 | 637 |
21 Feb 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 55 |
20 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
19 Feb 2024 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | 50 |
16 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 11 |
15 Feb 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 240 |
14 Feb 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 26 |
13 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 63 |
12 Feb 2024 | 13.80 | 14.00 | 13.60 | 14.00 | 14.00 | 191 |
09 Feb 2024 | 14.40 | 14.40 | 13.70 | 13.70 | 13.70 | 51 |
08 Feb 2024 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 303 |
07 Feb 2024 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 356 |
06 Feb 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 11 |
05 Feb 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |