Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 9.35 | 9.42 | 9.32 | 9.39 | 9.39 | 42,700 |
27 Jun 2024 | 9.27 | 9.32 | 9.23 | 9.24 | 9.24 | 82,500 |
26 Jun 2024 | 8.92 | 9.19 | 8.92 | 9.14 | 9.14 | 34,700 |
25 Jun 2024 | 9.09 | 9.24 | 9.08 | 9.13 | 9.13 | 725,900 |
24 Jun 2024 | 9.21 | 9.24 | 9.16 | 9.16 | 9.16 | 102,600 |
21 Jun 2024 | 9.24 | 9.26 | 9.21 | 9.21 | 9.21 | 39,300 |
20 Jun 2024 | 8.95 | 9.27 | 8.95 | 9.20 | 9.20 | 46,600 |
18 Jun 2024 | 9.15 | 9.31 | 9.10 | 9.20 | 9.20 | 193,600 |
17 Jun 2024 | 9.43 | 9.43 | 8.99 | 9.25 | 9.25 | 70,400 |
14 Jun 2024 | 9.10 | 9.10 | 9.04 | 9.06 | 9.06 | 55,200 |
13 Jun 2024 | 9.06 | 9.17 | 8.93 | 9.14 | 9.14 | 26,700 |
12 Jun 2024 | 9.39 | 9.39 | 9.05 | 9.06 | 9.06 | 31,000 |
11 Jun 2024 | 9.01 | 9.04 | 8.98 | 9.04 | 9.04 | 36,600 |
10 Jun 2024 | 8.84 | 9.18 | 8.84 | 9.14 | 9.14 | 46,000 |
07 Jun 2024 | 9.22 | 9.26 | 9.10 | 9.24 | 9.24 | 27,600 |
06 Jun 2024 | 9.35 | 9.35 | 9.07 | 9.28 | 9.28 | 25,900 |
05 Jun 2024 | 8.94 | 9.14 | 8.79 | 9.07 | 9.07 | 34,100 |
04 Jun 2024 | 9.20 | 9.21 | 9.03 | 9.12 | 9.12 | 66,400 |
03 Jun 2024 | 8.90 | 8.90 | 8.60 | 8.87 | 8.87 | 158,000 |
31 May 2024 | 8.50 | 8.68 | 8.50 | 8.68 | 8.68 | 122,400 |
30 May 2024 | 8.52 | 8.92 | 8.52 | 8.74 | 8.74 | 101,200 |
29 May 2024 | 8.74 | 8.87 | 8.71 | 8.71 | 8.71 | 91,200 |
28 May 2024 | 9.01 | 9.02 | 8.94 | 8.97 | 8.97 | 64,200 |
24 May 2024 | 9.19 | 9.19 | 9.05 | 9.12 | 9.12 | 31,200 |
23 May 2024 | 9.28 | 9.28 | 9.05 | 9.07 | 9.07 | 51,500 |
22 May 2024 | 9.47 | 9.60 | 9.30 | 9.30 | 9.30 | 40,600 |
21 May 2024 | 9.62 | 9.93 | 9.62 | 9.76 | 9.76 | 67,400 |
20 May 2024 | 10.05 | 10.23 | 9.90 | 9.96 | 9.96 | 41,100 |
17 May 2024 | 10.05 | 10.12 | 9.92 | 9.92 | 9.92 | 40,100 |
16 May 2024 | 10.13 | 10.46 | 10.13 | 10.37 | 10.37 | 90,200 |
15 May 2024 | 10.38 | 10.38 | 10.09 | 10.33 | 10.33 | 28,800 |
14 May 2024 | 9.92 | 10.02 | 9.64 | 10.02 | 10.02 | 62,100 |
13 May 2024 | 10.27 | 10.63 | 10.27 | 10.56 | 10.56 | 24,400 |
10 May 2024 | 11.01 | 11.19 | 11.01 | 11.11 | 11.11 | 66,000 |
09 May 2024 | 10.48 | 10.79 | 10.48 | 10.73 | 10.73 | 23,400 |
08 May 2024 | 10.20 | 10.59 | 10.20 | 10.58 | 10.58 | 21,900 |
07 May 2024 | 10.19 | 10.55 | 10.19 | 10.47 | 10.47 | 37,700 |
06 May 2024 | 10.41 | 10.57 | 10.23 | 10.43 | 10.43 | 64,500 |
03 May 2024 | 10.33 | 10.39 | 10.27 | 10.35 | 10.35 | 25,700 |
02 May 2024 | 10.33 | 10.52 | 10.16 | 10.18 | 10.18 | 23,600 |
01 May 2024 | 10.18 | 10.33 | 10.13 | 10.15 | 10.15 | 13,300 |
30 Apr 2024 | 10.11 | 10.52 | 10.11 | 10.19 | 10.19 | 93,900 |
29 Apr 2024 | 10.03 | 10.26 | 9.94 | 10.24 | 10.24 | 62,400 |
26 Apr 2024 | 10.45 | 10.45 | 10.08 | 10.08 | 10.08 | 25,100 |
25 Apr 2024 | 10.00 | 10.21 | 9.98 | 10.06 | 10.06 | 39,600 |
24 Apr 2024 | 10.17 | 10.60 | 10.16 | 10.37 | 10.37 | 38,900 |
23 Apr 2024 | 10.16 | 10.28 | 10.01 | 10.20 | 10.20 | 79,000 |
22 Apr 2024 | 10.11 | 10.27 | 10.11 | 10.20 | 10.20 | 33,200 |
19 Apr 2024 | 10.33 | 10.33 | 10.15 | 10.24 | 10.24 | 31,500 |
18 Apr 2024 | 10.47 | 10.62 | 10.38 | 10.50 | 10.50 | 23,000 |
17 Apr 2024 | 10.55 | 10.61 | 10.47 | 10.54 | 10.54 | 54,900 |
16 Apr 2024 | 10.95 | 10.95 | 10.77 | 10.82 | 10.82 | 39,500 |
15 Apr 2024 | 11.34 | 11.34 | 11.08 | 11.11 | 11.11 | 33,100 |
12 Apr 2024 | 11.07 | 11.28 | 11.04 | 11.04 | 11.04 | 17,000 |
11 Apr 2024 | 11.43 | 11.54 | 11.29 | 11.41 | 11.41 | 52,600 |
10 Apr 2024 | 11.17 | 11.23 | 11.06 | 11.17 | 11.17 | 90,900 |
09 Apr 2024 | 11.33 | 11.36 | 11.30 | 11.30 | 11.30 | 48,400 |
08 Apr 2024 | 11.61 | 11.66 | 11.41 | 11.42 | 11.42 | 15,500 |
05 Apr 2024 | 11.39 | 11.48 | 11.39 | 11.43 | 11.43 | 54,200 |
04 Apr 2024 | 11.51 | 11.52 | 11.29 | 11.33 | 11.33 | 21,400 |
03 Apr 2024 | 11.32 | 11.40 | 11.32 | 11.39 | 11.39 | 24,200 |
02 Apr 2024 | 11.65 | 11.73 | 11.32 | 11.37 | 11.37 | 24,500 |
01 Apr 2024 | 11.72 | 11.91 | 11.50 | 11.52 | 11.52 | 12,500 |
28 Mar 2024 | 11.72 | 11.96 | 11.72 | 11.94 | 11.94 | 15,200 |
27 Mar 2024 | 11.72 | 11.85 | 11.72 | 11.78 | 11.78 | 19,000 |
26 Mar 2024 | 11.81 | 12.05 | 11.81 | 11.94 | 11.94 | 36,200 |
25 Mar 2024 | 11.76 | 11.98 | 11.76 | 11.85 | 11.85 | 48,200 |
22 Mar 2024 | 11.94 | 11.98 | 11.92 | 11.93 | 11.93 | 76,200 |
21 Mar 2024 | 11.17 | 11.84 | 11.17 | 11.56 | 11.56 | 27,900 |
20 Mar 2024 | 11.25 | 11.27 | 11.13 | 11.24 | 11.24 | 14,700 |
19 Mar 2024 | 11.09 | 11.18 | 11.06 | 11.15 | 11.15 | 79,100 |
18 Mar 2024 | 11.30 | 11.30 | 11.18 | 11.22 | 11.22 | 37,900 |
15 Mar 2024 | 11.45 | 11.45 | 10.97 | 11.03 | 11.03 | 84,900 |
14 Mar 2024 | 10.94 | 11.00 | 10.88 | 10.89 | 10.89 | 131,800 |
13 Mar 2024 | 11.35 | 11.35 | 10.93 | 10.99 | 10.99 | 20,000 |
12 Mar 2024 | 11.57 | 11.57 | 11.10 | 11.24 | 11.24 | 35,500 |
11 Mar 2024 | 11.67 | 11.70 | 11.34 | 11.35 | 11.35 | 29,400 |
08 Mar 2024 | 11.78 | 11.80 | 11.66 | 11.67 | 11.67 | 29,700 |
07 Mar 2024 | 11.82 | 11.85 | 11.77 | 11.80 | 11.80 | 13,400 |
06 Mar 2024 | 11.70 | 11.93 | 11.70 | 11.74 | 11.74 | 45,000 |
05 Mar 2024 | 11.51 | 11.51 | 11.38 | 11.42 | 11.42 | 29,700 |
04 Mar 2024 | 11.72 | 11.72 | 11.51 | 11.57 | 11.57 | 22,900 |
01 Mar 2024 | 11.72 | 11.82 | 11.72 | 11.81 | 11.81 | 34,300 |
29 Feb 2024 | 11.78 | 11.85 | 11.74 | 11.80 | 11.80 | 51,700 |
28 Feb 2024 | 11.63 | 11.66 | 11.60 | 11.61 | 11.61 | 11,500 |
27 Feb 2024 | 11.70 | 11.72 | 11.68 | 11.71 | 11.71 | 33,800 |
26 Feb 2024 | 11.55 | 11.57 | 11.28 | 11.55 | 11.55 | 28,800 |
23 Feb 2024 | 11.28 | 11.37 | 11.24 | 11.25 | 11.25 | 46,900 |
22 Feb 2024 | 11.26 | 11.68 | 11.20 | 11.29 | 11.29 | 14,100 |
21 Feb 2024 | 11.23 | 11.23 | 11.04 | 11.09 | 11.09 | 42,700 |
20 Feb 2024 | 11.19 | 11.19 | 11.12 | 11.17 | 11.17 | 14,500 |
16 Feb 2024 | 11.30 | 11.30 | 10.83 | 10.98 | 10.98 | 44,000 |
15 Feb 2024 | 11.35 | 11.47 | 11.16 | 11.25 | 11.25 | 27,600 |
14 Feb 2024 | 10.73 | 10.80 | 10.70 | 10.78 | 10.78 | 39,800 |
13 Feb 2024 | 10.63 | 10.64 | 10.44 | 10.56 | 10.56 | 42,200 |
12 Feb 2024 | 10.93 | 10.95 | 10.57 | 10.93 | 10.93 | 12,500 |
09 Feb 2024 | 10.92 | 10.92 | 10.75 | 10.81 | 10.81 | 29,700 |
08 Feb 2024 | 10.03 | 10.25 | 10.00 | 10.18 | 10.18 | 81,000 |
07 Feb 2024 | 9.52 | 9.72 | 9.35 | 9.65 | 9.65 | 40,600 |
06 Feb 2024 | 9.39 | 9.57 | 9.26 | 9.55 | 9.55 | 19,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |