Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.49 | 8.63 | 8.31 | 8.36 | 8.36 | 39,000 |
13 Jun 2024 | 9.06 | 9.06 | 8.39 | 8.53 | 8.53 | 38,006 |
12 Jun 2024 | 9.04 | 9.24 | 8.83 | 8.99 | 8.99 | 55,888 |
11 Jun 2024 | 8.71 | 9.06 | 8.71 | 8.83 | 8.83 | 10,671 |
10 Jun 2024 | 8.82 | 8.85 | 8.65 | 8.69 | 8.69 | 11,062 |
07 Jun 2024 | 8.90 | 9.06 | 8.79 | 8.81 | 8.81 | 17,945 |
06 Jun 2024 | 9.09 | 9.16 | 8.88 | 8.95 | 8.95 | 4,105 |
05 Jun 2024 | 8.94 | 9.06 | 8.84 | 9.02 | 9.02 | 9,417 |
04 Jun 2024 | 8.97 | 9.17 | 8.78 | 8.90 | 8.90 | 13,178 |
03 Jun 2024 | 8.85 | 9.10 | 8.68 | 9.01 | 9.01 | 58,056 |
31 May 2024 | 8.44 | 8.71 | 8.35 | 8.66 | 8.66 | 17,995 |
30 May 2024 | 8.54 | 8.59 | 8.38 | 8.43 | 8.43 | 29,797 |
29 May 2024 | 9.00 | 9.02 | 8.51 | 8.58 | 8.58 | 87,553 |
28 May 2024 | 9.20 | 9.26 | 8.94 | 9.04 | 9.04 | 29,096 |
27 May 2024 | 8.97 | 9.26 | 8.91 | 9.20 | 9.20 | 46,100 |
24 May 2024 | 9.16 | 9.16 | 8.83 | 8.91 | 8.91 | 74,271 |
23 May 2024 | 9.56 | 9.59 | 9.08 | 9.16 | 9.16 | 41,741 |
22 May 2024 | 9.55 | 9.73 | 8.80 | 9.47 | 9.47 | 62,293 |
21 May 2024 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | 57,461 |
20 May 2024 | 9.90 | 9.90 | 9.65 | 9.68 | 9.68 | 24,383 |
17 May 2024 | 10.26 | 10.26 | 9.71 | 9.78 | 9.78 | 48,277 |
16 May 2024 | 10.67 | 10.72 | 10.19 | 10.25 | 10.25 | 26,035 |
15 May 2024 | 10.24 | 10.63 | 10.24 | 10.60 | 10.60 | 49,153 |
14 May 2024 | 10.03 | 10.26 | 10.00 | 10.24 | 10.24 | 32,299 |
13 May 2024 | 9.57 | 9.99 | 9.52 | 9.95 | 9.95 | 61,523 |
10 May 2024 | 9.60 | 9.69 | 9.50 | 9.53 | 9.53 | 44,595 |
09 May 2024 | 9.61 | 9.63 | 9.50 | 9.53 | 9.53 | 3,450 |
08 May 2024 | 9.56 | 9.68 | 9.50 | 9.60 | 9.60 | 28,832 |
07 May 2024 | 9.64 | 9.72 | 9.50 | 9.56 | 9.56 | 33,429 |
06 May 2024 | 9.84 | 9.90 | 9.51 | 9.61 | 9.61 | 42,812 |
03 May 2024 | 10.04 | 10.07 | 9.73 | 9.81 | 9.81 | 48,213 |
02 May 2024 | 9.81 | 10.12 | 9.70 | 9.97 | 9.97 | 50,544 |
30 Apr 2024 | 9.64 | 10.00 | 9.64 | 9.69 | 9.69 | 40,613 |
29 Apr 2024 | 9.50 | 9.97 | 9.39 | 9.69 | 9.69 | 72,375 |
26 Apr 2024 | 9.30 | 9.56 | 9.11 | 9.33 | 9.33 | 102,670 |
25 Apr 2024 | 9.61 | 10.23 | 8.97 | 9.27 | 9.27 | 197,650 |
24 Apr 2024 | 13.61 | 13.64 | 8.63 | 9.65 | 9.65 | 284,476 |
23 Apr 2024 | 13.77 | 14.56 | 13.77 | 14.55 | 14.55 | 19,539 |
22 Apr 2024 | 13.30 | 13.79 | 13.30 | 13.73 | 13.73 | 9,462 |
19 Apr 2024 | 13.21 | 13.32 | 12.96 | 13.21 | 13.21 | 30,533 |
18 Apr 2024 | 13.25 | 13.41 | 13.00 | 13.29 | 13.29 | 6,450 |
17 Apr 2024 | 13.41 | 13.41 | 13.06 | 13.23 | 13.23 | 4,648 |
16 Apr 2024 | 13.63 | 13.63 | 13.20 | 13.29 | 13.29 | 5,142 |
15 Apr 2024 | 13.93 | 14.05 | 13.62 | 13.78 | 13.78 | 9,939 |
12 Apr 2024 | 13.62 | 14.33 | 13.62 | 13.79 | 13.79 | 25,735 |
11 Apr 2024 | 13.53 | 13.60 | 12.77 | 13.35 | 13.35 | 25,397 |
10 Apr 2024 | 14.48 | 14.51 | 13.42 | 13.55 | 13.55 | 18,359 |
09 Apr 2024 | 14.38 | 14.58 | 14.34 | 14.44 | 14.44 | 7,800 |
08 Apr 2024 | 13.95 | 14.61 | 13.92 | 14.56 | 14.56 | 17,093 |
05 Apr 2024 | 13.95 | 14.02 | 13.71 | 13.97 | 13.97 | 7,335 |
04 Apr 2024 | 14.05 | 14.22 | 13.88 | 14.02 | 14.02 | 11,283 |
03 Apr 2024 | 14.09 | 14.17 | 13.71 | 14.12 | 14.12 | 9,824 |
02 Apr 2024 | 14.64 | 14.72 | 14.00 | 14.19 | 14.19 | 16,556 |
28 Mar 2024 | 14.29 | 14.74 | 14.19 | 14.60 | 14.60 | 9,840 |
27 Mar 2024 | 13.81 | 14.44 | 13.76 | 14.34 | 14.34 | 24,674 |
26 Mar 2024 | 13.53 | 13.93 | 13.31 | 13.89 | 13.89 | 18,216 |
25 Mar 2024 | 13.59 | 13.68 | 13.40 | 13.56 | 13.56 | 10,943 |
22 Mar 2024 | 13.41 | 13.74 | 13.31 | 13.56 | 13.56 | 11,654 |
21 Mar 2024 | 13.74 | 14.03 | 13.24 | 13.38 | 13.38 | 6,036 |
20 Mar 2024 | 13.47 | 13.77 | 13.45 | 13.75 | 13.75 | 6,045 |
19 Mar 2024 | 13.06 | 13.59 | 13.06 | 13.45 | 13.45 | 17,088 |
18 Mar 2024 | 12.80 | 13.31 | 12.70 | 13.09 | 13.09 | 7,020 |
15 Mar 2024 | 13.07 | 13.08 | 12.63 | 12.75 | 12.75 | 8,614 |
14 Mar 2024 | 13.02 | 13.46 | 12.99 | 13.06 | 13.06 | 6,268 |
13 Mar 2024 | 13.31 | 13.43 | 12.93 | 13.03 | 13.03 | 6,518 |
12 Mar 2024 | 13.13 | 13.35 | 13.09 | 13.35 | 13.35 | 7,939 |
11 Mar 2024 | 12.94 | 13.16 | 12.74 | 13.05 | 13.05 | 4,126 |
08 Mar 2024 | 13.11 | 13.11 | 12.81 | 12.96 | 12.96 | 16,960 |
07 Mar 2024 | 13.15 | 13.18 | 12.91 | 13.05 | 13.05 | 6,259 |
06 Mar 2024 | 13.02 | 13.14 | 12.84 | 13.10 | 13.10 | 4,353 |
05 Mar 2024 | 13.47 | 13.47 | 12.81 | 12.87 | 12.87 | 16,051 |
04 Mar 2024 | 13.99 | 14.01 | 13.39 | 13.47 | 13.47 | 4,953 |
01 Mar 2024 | 13.66 | 13.94 | 13.57 | 13.73 | 13.73 | 7,478 |
29 Feb 2024 | 13.85 | 13.97 | 13.61 | 13.70 | 13.70 | 10,720 |
28 Feb 2024 | 14.21 | 14.26 | 13.83 | 13.91 | 13.91 | 2,471 |
27 Feb 2024 | 13.78 | 14.24 | 13.78 | 14.10 | 14.10 | 10,037 |
26 Feb 2024 | 13.99 | 14.02 | 13.69 | 13.87 | 13.87 | 10,733 |
23 Feb 2024 | 13.68 | 14.02 | 13.56 | 13.94 | 13.94 | 2,590 |
22 Feb 2024 | 13.55 | 13.76 | 13.52 | 13.65 | 13.65 | 12,620 |
21 Feb 2024 | 13.65 | 13.67 | 13.27 | 13.51 | 13.51 | 2,628 |
20 Feb 2024 | 13.66 | 13.74 | 13.52 | 13.71 | 13.71 | 15,520 |
19 Feb 2024 | 13.63 | 13.81 | 13.54 | 13.77 | 13.77 | 7,510 |
16 Feb 2024 | 13.53 | 13.88 | 13.53 | 13.68 | 13.68 | 4,354 |
15 Feb 2024 | 13.61 | 13.61 | 13.35 | 13.57 | 13.57 | 7,947 |
14 Feb 2024 | 13.44 | 13.66 | 13.31 | 13.44 | 13.44 | 7,964 |
13 Feb 2024 | 14.10 | 14.20 | 13.40 | 13.41 | 13.41 | 16,909 |
12 Feb 2024 | 14.05 | 14.33 | 13.91 | 14.12 | 14.12 | 18,072 |
09 Feb 2024 | 14.15 | 14.26 | 13.81 | 13.92 | 13.92 | 12,637 |
08 Feb 2024 | 14.57 | 14.67 | 14.02 | 14.22 | 14.22 | 12,800 |
07 Feb 2024 | 14.28 | 14.73 | 14.17 | 14.56 | 14.56 | 40,936 |
06 Feb 2024 | 13.36 | 14.31 | 13.30 | 14.31 | 14.31 | 21,304 |
05 Feb 2024 | 13.30 | 13.47 | 13.03 | 13.47 | 13.47 | 20,882 |
02 Feb 2024 | 13.82 | 13.89 | 13.21 | 13.30 | 13.30 | 17,165 |
01 Feb 2024 | 14.30 | 14.32 | 13.46 | 13.70 | 13.70 | 13,875 |
31 Jan 2024 | 14.39 | 14.48 | 14.18 | 14.28 | 14.28 | 5,748 |
30 Jan 2024 | 14.31 | 14.51 | 14.24 | 14.39 | 14.39 | 4,950 |
29 Jan 2024 | 14.40 | 14.42 | 13.95 | 14.36 | 14.36 | 18,942 |
26 Jan 2024 | 14.48 | 14.52 | 14.26 | 14.44 | 14.44 | 12,292 |
25 Jan 2024 | 14.98 | 15.00 | 14.26 | 14.48 | 14.48 | 13,869 |
24 Jan 2024 | 15.14 | 15.38 | 14.98 | 14.99 | 14.99 | 13,404 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |