Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 10.66 | 10.86 | 10.32 | 10.25 | 10.25 | 1,086 |
20 Jun 2024 | 10.94 | 11.05 | 10.68 | 10.97 | 10.97 | 6,159 |
19 Jun 2024 | 10.81 | 10.92 | 10.73 | 10.73 | 10.73 | 527 |
18 Jun 2024 | 10.76 | 10.80 | 10.47 | 10.54 | 10.54 | 732 |
17 Jun 2024 | 10.24 | 10.36 | 10.16 | 10.23 | 10.23 | 1,099 |
14 Jun 2024 | 10.44 | 10.77 | 10.29 | 10.35 | 10.35 | 6,126 |
13 Jun 2024 | 10.18 | 10.27 | 10.04 | 10.05 | 10.05 | 14,740 |
12 Jun 2024 | 9.72 | 10.26 | 9.70 | 10.26 | 10.26 | 1,185 |
11 Jun 2024 | 9.29 | 9.48 | 8.90 | 9.22 | 9.22 | 1,590 |
10 Jun 2024 | 9.60 | 9.86 | 9.07 | 9.60 | 9.60 | 1,673 |
07 Jun 2024 | 9.89 | 10.01 | 9.82 | 10.06 | 10.06 | 2,722 |
06 Jun 2024 | 9.51 | 9.58 | 9.37 | 9.89 | 9.89 | 1,862 |
05 Jun 2024 | 9.37 | 9.41 | 9.05 | 9.20 | 9.20 | 8,261 |
04 Jun 2024 | 8.78 | 8.86 | 8.78 | 9.02 | 9.02 | 576 |
03 Jun 2024 | 9.11 | 9.27 | 8.90 | 8.96 | 8.96 | 1,597 |
31 May 2024 | 8.90 | 9.01 | 8.90 | 8.85 | 8.85 | 560 |
30 May 2024 | 8.99 | 9.07 | 8.83 | 8.98 | 8.98 | 530 |
29 May 2024 | 8.92 | 9.19 | 8.92 | 8.99 | 8.99 | 347 |
28 May 2024 | 9.21 | 9.21 | 8.81 | 9.24 | 9.24 | 3,600 |
24 May 2024 | 8.81 | 9.00 | 8.72 | 9.17 | 9.17 | 999 |
23 May 2024 | 9.36 | 9.36 | 8.99 | 8.96 | 8.96 | 362 |
22 May 2024 | 9.40 | 9.40 | 9.08 | 9.44 | 9.44 | 61 |
21 May 2024 | 9.18 | 9.58 | 8.99 | 9.16 | 9.16 | 852 |
20 May 2024 | 9.11 | 9.11 | 8.40 | 8.59 | 8.59 | 155 |
17 May 2024 | 8.42 | 8.62 | 8.39 | 8.69 | 8.69 | 933 |
16 May 2024 | 8.56 | 8.62 | 8.53 | 8.44 | 8.44 | 204 |
15 May 2024 | 8.07 | 8.07 | 7.98 | 8.24 | 8.24 | 40 |
14 May 2024 | 7.68 | 7.88 | 7.68 | 7.97 | 7.97 | 2,083 |
13 May 2024 | 7.63 | 8.03 | 7.63 | 7.95 | 7.95 | 134 |
10 May 2024 | 8.35 | 8.40 | 7.89 | 7.95 | 7.95 | 1,783 |
09 May 2024 | 8.26 | 8.26 | 8.17 | 8.44 | 8.44 | 45 |
08 May 2024 | 8.30 | 8.30 | 8.17 | 8.18 | 8.18 | 338 |
07 May 2024 | 8.73 | 8.85 | 8.48 | 8.46 | 8.46 | 185 |
03 May 2024 | 8.08 | 8.40 | 7.99 | 8.06 | 8.06 | 1,473 |
02 May 2024 | 7.87 | 7.96 | 7.84 | 8.01 | 8.01 | 1,701 |
01 May 2024 | 7.68 | 7.85 | 7.67 | 7.52 | 7.52 | 163 |
30 Apr 2024 | 8.69 | 8.69 | 8.02 | 8.07 | 8.07 | 56 |
29 Apr 2024 | 8.67 | 8.82 | 8.48 | 8.63 | 8.63 | 769 |
26 Apr 2024 | 8.67 | 8.94 | 8.61 | 8.66 | 8.66 | 3,930 |
25 Apr 2024 | 8.44 | 8.88 | 8.44 | 8.55 | 8.55 | 384 |
24 Apr 2024 | 9.24 | 9.25 | 8.90 | 8.87 | 8.87 | 5,947 |
23 Apr 2024 | 8.61 | 8.98 | 8.61 | 9.01 | 9.01 | 19,311 |
22 Apr 2024 | 8.30 | 8.30 | 8.23 | 8.03 | 8.03 | 85 |
19 Apr 2024 | 7.89 | 7.91 | 7.80 | 7.99 | 7.99 | 12,354 |
18 Apr 2024 | 7.65 | 7.95 | 7.41 | 7.89 | 7.89 | 1,493 |
17 Apr 2024 | 7.52 | 7.64 | 7.29 | 7.29 | 7.29 | 739 |
16 Apr 2024 | 7.57 | 7.57 | 7.30 | 7.28 | 7.28 | 1,047 |
15 Apr 2024 | 8.05 | 8.10 | 7.84 | 7.90 | 7.90 | 893 |
12 Apr 2024 | 8.48 | 8.66 | 8.27 | 8.29 | 8.29 | 647 |
11 Apr 2024 | 8.52 | 8.55 | 8.30 | 8.20 | 8.20 | 2,292 |
10 Apr 2024 | 8.70 | 8.70 | 8.40 | 8.32 | 8.32 | 813 |
09 Apr 2024 | 8.57 | 8.69 | 8.37 | 8.37 | 8.37 | 8,828 |
08 Apr 2024 | 9.14 | 9.16 | 8.55 | 8.70 | 8.70 | 253 |
05 Apr 2024 | 8.65 | 8.80 | 8.54 | 8.66 | 8.66 | 4,621 |
04 Apr 2024 | 8.93 | 9.25 | 8.93 | 8.97 | 8.97 | 389 |
03 Apr 2024 | 8.96 | 9.00 | 8.83 | 8.93 | 8.93 | 401 |
02 Apr 2024 | 10.47 | 10.47 | 8.84 | 8.95 | 8.95 | 2,587 |
28 Mar 2024 | 10.13 | 10.48 | 10.08 | 10.23 | 10.23 | 2,447 |
27 Mar 2024 | 9.63 | 10.19 | 9.63 | 9.91 | 9.91 | 40,894 |
26 Mar 2024 | 10.26 | 10.26 | 9.85 | 10.13 | 10.13 | 19,251 |
25 Mar 2024 | 9.85 | 10.21 | 9.54 | 10.03 | 10.03 | 21,339 |
22 Mar 2024 | 9.63 | 10.25 | 8.68 | 9.39 | 9.39 | 5,089 |
21 Mar 2024 | 8.97 | 10.20 | 8.97 | 9.84 | 9.84 | 25,020 |
20 Mar 2024 | 8.33 | 9.05 | 8.33 | 8.96 | 8.96 | 25,796 |
19 Mar 2024 | 8.38 | 8.55 | 7.95 | 8.39 | 8.39 | 13,749 |
18 Mar 2024 | 8.74 | 8.87 | 8.51 | 8.91 | 8.91 | 23,783 |
15 Mar 2024 | 8.13 | 8.61 | 7.98 | 8.53 | 8.53 | 9,584 |
14 Mar 2024 | 9.03 | 9.04 | 8.19 | 8.17 | 8.17 | 5,831 |
13 Mar 2024 | 9.05 | 9.11 | 9.01 | 9.20 | 9.20 | 1,973 |
12 Mar 2024 | 9.03 | 9.17 | 8.67 | 8.72 | 8.72 | 7,071 |
11 Mar 2024 | 10.02 | 10.16 | 9.34 | 9.38 | 9.38 | 21,444 |
08 Mar 2024 | 9.13 | 10.07 | 9.11 | 9.35 | 9.35 | 1,869 |
07 Mar 2024 | 9.09 | 9.15 | 8.85 | 8.99 | 8.99 | 4,890 |
06 Mar 2024 | 9.20 | 9.56 | 8.85 | 9.13 | 9.13 | 9,249 |
05 Mar 2024 | 9.65 | 9.65 | 8.88 | 8.76 | 8.76 | 6,696 |
04 Mar 2024 | 9.77 | 10.15 | 9.53 | 9.48 | 9.48 | 11,802 |
01 Mar 2024 | 9.32 | 9.39 | 9.00 | 9.35 | 9.35 | 10,780 |
29 Feb 2024 | 10.25 | 10.48 | 9.15 | 9.03 | 9.03 | 12,019 |
28 Feb 2024 | 10.81 | 11.14 | 10.42 | 10.58 | 10.58 | 5,021 |
27 Feb 2024 | 11.05 | 11.14 | 10.19 | 10.38 | 10.38 | 9,566 |
26 Feb 2024 | 8.35 | 10.16 | 8.35 | 10.02 | 10.02 | 2,580 |
23 Feb 2024 | 9.19 | 9.19 | 9.01 | 8.74 | 8.74 | 60 |
22 Feb 2024 | 9.38 | 9.57 | 9.06 | 9.21 | 9.21 | 758 |
21 Feb 2024 | 9.14 | 9.38 | 8.78 | 9.08 | 9.08 | 7,396 |
20 Feb 2024 | 9.91 | 10.11 | 9.23 | 9.30 | 9.30 | 2,457 |
19 Feb 2024 | 10.03 | 10.08 | 9.81 | 10.07 | 10.07 | 4,697 |
16 Feb 2024 | 10.43 | 10.43 | 8.00 | 10.11 | 10.11 | 9,584 |
15 Feb 2024 | 10.51 | 10.58 | 9.64 | 9.94 | 9.94 | 5,411 |
14 Feb 2024 | 9.02 | 10.00 | 8.92 | 9.79 | 9.79 | 9,106 |
13 Feb 2024 | 9.38 | 11.10 | 8.51 | 8.79 | 8.79 | 15,993 |
12 Feb 2024 | 8.57 | 9.22 | 8.43 | 9.24 | 9.24 | 18,024 |
09 Feb 2024 | 7.74 | 8.42 | 7.72 | 8.05 | 8.05 | 15,231 |
08 Feb 2024 | 6.79 | 7.35 | 6.79 | 7.26 | 7.26 | 16,624 |
07 Feb 2024 | 6.53 | 6.55 | 6.44 | 6.41 | 6.41 | 2,389 |
06 Feb 2024 | 6.31 | 6.51 | 6.22 | 6.54 | 6.54 | 3,206 |
05 Feb 2024 | 6.75 | 6.75 | 6.34 | 6.31 | 6.31 | 3,877 |
02 Feb 2024 | 6.84 | 6.93 | 6.69 | 6.78 | 6.78 | 11,336 |
01 Feb 2024 | 6.68 | 6.78 | 6.49 | 6.52 | 6.52 | 8,801 |
31 Jan 2024 | 6.88 | 7.06 | 6.74 | 6.95 | 6.95 | 891 |
30 Jan 2024 | 7.19 | 7.25 | 7.00 | 7.11 | 7.11 | 16,847 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |