Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 7.63 | 8.46 | 7.63 | 8.14 | 8.14 | 11,000 |
24 Jun 2024 | 8.69 | 8.69 | 7.55 | 7.68 | 7.68 | 12,300 |
21 Jun 2024 | 8.27 | 8.60 | 7.50 | 7.82 | 7.82 | 21,300 |
20 Jun 2024 | 8.50 | 8.99 | 7.80 | 8.35 | 8.35 | 47,700 |
18 Jun 2024 | 9.91 | 10.09 | 8.10 | 8.42 | 8.42 | 30,200 |
17 Jun 2024 | 7.86 | 10.00 | 7.80 | 10.00 | 10.00 | 74,800 |
14 Jun 2024 | 8.56 | 9.42 | 8.04 | 8.15 | 8.15 | 36,100 |
13 Jun 2024 | 8.12 | 9.94 | 8.04 | 9.44 | 9.44 | 45,800 |
12 Jun 2024 | 7.82 | 9.11 | 7.80 | 8.19 | 8.19 | 111,800 |
11 Jun 2024 | 9.06 | 11.90 | 8.50 | 9.49 | 9.49 | 1,720,900 |
10 Jun 2024 | 7.00 | 7.89 | 6.00 | 6.82 | 6.82 | 186,700 |
07 Jun 2024 | 9.62 | 9.81 | 7.00 | 7.10 | 7.10 | 24,300 |
06 Jun 2024 | 10.48 | 10.48 | 9.77 | 9.77 | 9.77 | 1,200 |
05 Jun 2024 | 10.00 | 10.62 | 9.91 | 10.62 | 10.62 | 5,400 |
04 Jun 2024 | 9.90 | 10.69 | 9.80 | 10.43 | 10.43 | 4,300 |
03 Jun 2024 | 11.10 | 11.39 | 9.45 | 10.91 | 10.91 | 15,500 |
31 May 2024 | 11.94 | 13.93 | 10.62 | 11.18 | 11.18 | 94,600 |
30 May 2024 | 9.20 | 12.10 | 8.60 | 11.05 | 11.05 | 73,000 |
29 May 2024 | 10.49 | 13.00 | 9.11 | 9.25 | 9.25 | 189,100 |
28 May 2024 | 8.63 | 9.90 | 8.40 | 8.61 | 8.61 | 98,400 |
24 May 2024 | 9.24 | 15.61 | 7.44 | 8.73 | 8.73 | 76,200 |
23 May 2024 | 10.00 | 10.85 | 8.25 | 8.79 | 8.79 | 48,100 |
22 May 2024 | 10.75 | 10.95 | 9.59 | 10.95 | 10.95 | 10,900 |
21 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 92,700 |
20 May 2024 | 11.29 | 11.29 | 11.27 | 11.27 | 11.27 | 55,700 |
17 May 2024 | 11.28 | 11.28 | 11.27 | 11.27 | 11.27 | 31,600 |
16 May 2024 | 11.27 | 11.27 | 11.25 | 11.26 | 11.26 | 51,100 |
15 May 2024 | 11.25 | 11.25 | 11.22 | 11.23 | 11.23 | 34,300 |
14 May 2024 | 11.25 | 11.27 | 11.22 | 11.22 | 11.22 | 84,900 |
13 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
10 May 2024 | 11.27 | 11.27 | 11.24 | 11.25 | 11.25 | 400 |
09 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 3,300 |
08 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
07 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
06 May 2024 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | 300 |
03 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
02 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
01 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
30 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
29 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
26 Apr 2024 | 11.26 | 11.27 | 11.25 | 11.25 | 11.25 | 1,200 |
25 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
24 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1,300 |
23 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
22 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 3,800 |
19 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
18 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 600 |
17 Apr 2024 | 11.27 | 11.27 | 11.24 | 11.27 | 11.27 | 215,300 |
16 Apr 2024 | 11.23 | 11.25 | 11.23 | 11.25 | 11.25 | 300 |
15 Apr 2024 | 11.25 | 11.25 | 11.24 | 11.25 | 11.25 | 16,700 |
12 Apr 2024 | 11.24 | 11.26 | 11.24 | 11.26 | 11.26 | 500 |
11 Apr 2024 | 11.25 | 11.26 | 11.23 | 11.24 | 11.24 | 26,600 |
10 Apr 2024 | 11.21 | 11.25 | 11.21 | 11.25 | 11.25 | 16,800 |
09 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
08 Apr 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 3,400 |
05 Apr 2024 | 11.19 | 11.22 | 11.19 | 11.22 | 11.22 | 52,000 |
04 Apr 2024 | 11.23 | 11.23 | 11.21 | 11.21 | 11.21 | 800 |
03 Apr 2024 | 11.20 | 11.21 | 11.20 | 11.21 | 11.21 | 600 |
02 Apr 2024 | 11.20 | 11.20 | 11.19 | 11.20 | 11.20 | 19,400 |
01 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 4,800 |
28 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 4,000 |
27 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
26 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1,200 |
25 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
22 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
21 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
20 Mar 2024 | 11.17 | 11.17 | 11.14 | 11.17 | 11.17 | 226,400 |
19 Mar 2024 | 11.13 | 11.17 | 11.13 | 11.13 | 11.13 | 3,100 |
18 Mar 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 900 |
15 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
14 Mar 2024 | 11.18 | 11.18 | 11.17 | 11.17 | 11.17 | 5,000 |
13 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
12 Mar 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | 1,700 |
11 Mar 2024 | 11.15 | 11.19 | 11.15 | 11.18 | 11.18 | 12,400 |
08 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1,100 |
07 Mar 2024 | 11.15 | 11.18 | 11.15 | 11.17 | 11.17 | 222,500 |
06 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 35,900 |
05 Mar 2024 | 11.16 | 11.16 | 11.15 | 11.16 | 11.16 | 14,500 |
04 Mar 2024 | 11.15 | 11.15 | 11.14 | 11.15 | 11.15 | 168,900 |
01 Mar 2024 | 11.20 | 11.20 | 11.15 | 11.20 | 11.20 | 31,900 |
29 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
28 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
27 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1,200 |
26 Feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
23 Feb 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 2,300 |
22 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
21 Feb 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | 50,300 |
20 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
16 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
15 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
14 Feb 2024 | 11.08 | 11.10 | 11.08 | 11.10 | 11.10 | 301,700 |
13 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
12 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
09 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
08 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
07 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
06 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
05 Feb 2024 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | 460,100 |
02 Feb 2024 | 11.09 | 11.10 | 11.09 | 11.09 | 11.09 | 161,200 |
01 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |