Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 452 |
03 Jun 2024 | - | - | - | - | - | - |
02 Jun 2024 | 13.16 | 13.52 | 12.38 | 12.57 | 12.57 | 4,859 |
01 Jun 2024 | 13.14 | 13.79 | 12.86 | 13.16 | 13.16 | 6,257 |
31 May 2024 | 11.69 | 13.22 | 11.31 | 13.14 | 13.14 | 13,347 |
30 May 2024 | 10.42 | 11.69 | 10.30 | 11.69 | 11.69 | 10,430 |
29 May 2024 | 9.25 | 10.69 | 9.25 | 10.42 | 10.42 | 8,617 |
28 May 2024 | 9.32 | 9.32 | 9.23 | 9.25 | 9.25 | 183 |
27 May 2024 | 9.16 | 9.50 | 9.16 | 9.32 | 9.32 | 723 |
26 May 2024 | 9.36 | 9.36 | 8.96 | 9.16 | 9.16 | 621 |
25 May 2024 | 9.31 | 9.36 | 9.31 | 9.36 | 9.36 | 1 |
24 May 2024 | 9.21 | 9.32 | 9.09 | 9.31 | 9.31 | 327 |
23 May 2024 | 9.61 | 9.61 | 8.74 | 9.21 | 9.21 | 3,197 |
22 May 2024 | 9.66 | 9.66 | 9.55 | 9.61 | 9.61 | 330 |
21 May 2024 | 9.75 | 9.75 | 9.42 | 9.66 | 9.66 | 733 |
20 May 2024 | 9.39 | 10.22 | 8.82 | 9.75 | 9.75 | 5,614 |
19 May 2024 | 9.52 | 9.53 | 9.16 | 9.39 | 9.39 | 906 |
18 May 2024 | 9.48 | 9.53 | 9.48 | 9.52 | 9.52 | 74 |
17 May 2024 | 9.29 | 10.15 | 9.29 | 9.48 | 9.48 | 1,832 |
16 May 2024 | 9.26 | 9.52 | 9.23 | 9.29 | 9.29 | 1,298 |
15 May 2024 | 9.50 | 9.50 | 9.06 | 9.26 | 9.26 | 1,617 |
14 May 2024 | 9.12 | 9.50 | 8.62 | 9.50 | 9.50 | 2,512 |
13 May 2024 | 9.00 | 9.16 | 9.00 | 9.12 | 9.12 | 117 |
12 May 2024 | 8.83 | 9.63 | 8.83 | 9.00 | 9.00 | 1,605 |
11 May 2024 | 8.80 | 8.87 | 8.79 | 8.83 | 8.83 | 162 |
10 May 2024 | 9.68 | 9.68 | 8.65 | 8.80 | 8.80 | 2,371 |
09 May 2024 | 8.71 | 9.68 | 8.71 | 9.68 | 9.68 | 961 |
08 May 2024 | 8.47 | 8.71 | 8.33 | 8.71 | 8.71 | 653 |
07 May 2024 | 8.51 | 8.88 | 8.17 | 8.47 | 8.47 | 1,028 |
06 May 2024 | 9.00 | 9.28 | 7.65 | 8.51 | 8.51 | 8,051 |
05 May 2024 | 9.92 | 10.29 | 9.00 | 9.00 | 9.00 | 2,993 |
04 May 2024 | 9.74 | 10.21 | 9.74 | 9.92 | 9.92 | 1,445 |
03 May 2024 | 9.40 | 10.25 | 9.40 | 9.74 | 9.74 | 1,802 |
02 May 2024 | 9.18 | 9.63 | 9.18 | 9.40 | 9.40 | 710 |
01 May 2024 | 9.43 | 9.43 | 9.09 | 9.18 | 9.18 | 631 |
30 Apr 2024 | 9.70 | 9.70 | 9.42 | 9.43 | 9.43 | 237 |
29 Apr 2024 | 9.69 | 9.70 | 9.44 | 9.70 | 9.70 | 167 |
28 Apr 2024 | 9.37 | 9.75 | 9.31 | 9.69 | 9.69 | 723 |
27 Apr 2024 | 9.66 | 9.70 | 9.35 | 9.37 | 9.37 | 282 |
26 Apr 2024 | 9.39 | 9.98 | 8.96 | 9.66 | 9.66 | 1,617 |
25 Apr 2024 | 9.16 | 9.44 | 9.10 | 9.39 | 9.39 | 6 |
24 Apr 2024 | 8.95 | 9.33 | 8.30 | 9.16 | 9.16 | 572 |
23 Apr 2024 | 9.45 | 9.45 | 8.95 | 8.95 | 8.95 | 382 |
22 Apr 2024 | 9.88 | 9.89 | 8.96 | 9.45 | 9.45 | 2,944 |
21 Apr 2024 | 9.61 | 10.18 | 9.56 | 9.88 | 9.88 | 753 |
20 Apr 2024 | 9.15 | 9.74 | 9.11 | 9.61 | 9.61 | 15 |
19 Apr 2024 | 9.58 | 9.58 | 9.11 | 9.15 | 9.15 | 242 |
18 Apr 2024 | 8.91 | 9.82 | 8.89 | 9.58 | 9.58 | 709 |
17 Apr 2024 | 9.04 | 9.04 | 8.81 | 8.91 | 8.91 | 29 |
16 Apr 2024 | 9.00 | 9.04 | 8.84 | 9.04 | 9.04 | 29 |
15 Apr 2024 | 8.98 | 9.08 | 8.98 | 9.00 | 9.00 | 349 |
14 Apr 2024 | 8.51 | 8.98 | 8.34 | 8.98 | 8.98 | 401 |
13 Apr 2024 | 9.00 | 9.13 | 8.13 | 8.51 | 8.51 | 381 |
12 Apr 2024 | 9.17 | 9.18 | 9.00 | 9.00 | 9.00 | 222 |
11 Apr 2024 | 9.16 | 9.37 | 9.16 | 9.17 | 9.17 | 522 |
10 Apr 2024 | 9.04 | 9.16 | 9.01 | 9.16 | 9.16 | 81 |
09 Apr 2024 | 9.22 | 9.22 | 9.03 | 9.04 | 9.04 | 210 |
08 Apr 2024 | 8.77 | 9.22 | 8.77 | 9.22 | 9.22 | 1,521 |
07 Apr 2024 | 9.21 | 9.44 | 7.87 | 8.77 | 8.77 | 3,753 |
06 Apr 2024 | 9.33 | 9.76 | 6.84 | 9.21 | 9.21 | 6,598 |
05 Apr 2024 | 9.74 | 10.35 | 9.29 | 9.33 | 9.33 | 2,226 |
04 Apr 2024 | 9.89 | 10.56 | 9.23 | 9.74 | 9.74 | 1,762 |
03 Apr 2024 | 9.33 | 10.02 | 9.33 | 9.89 | 9.89 | 1,080 |
02 Apr 2024 | 9.42 | 9.42 | 9.27 | 9.33 | 9.33 | 575 |
01 Apr 2024 | 9.41 | 10.03 | 9.32 | 9.42 | 9.42 | 1,868 |
31 Mar 2024 | 9.43 | 10.06 | 9.28 | 9.41 | 9.41 | 221 |
30 Mar 2024 | 9.50 | 9.50 | 9.43 | 9.43 | 9.43 | 37 |
29 Mar 2024 | 9.25 | 9.50 | 8.65 | 9.50 | 9.50 | 257 |
28 Mar 2024 | 9.01 | 9.35 | 9.01 | 9.25 | 9.25 | 39 |
27 Mar 2024 | 9.29 | 9.44 | 8.77 | 9.01 | 9.01 | 1,449 |
26 Mar 2024 | 8.69 | 9.63 | 8.68 | 9.29 | 9.29 | 1,738 |
25 Mar 2024 | 8.87 | 9.15 | 8.60 | 8.69 | 8.69 | 493 |
24 Mar 2024 | 8.90 | 9.01 | 8.80 | 8.87 | 8.87 | 802 |
23 Mar 2024 | 9.12 | 9.12 | 8.45 | 8.90 | 8.90 | 1,827 |
22 Mar 2024 | 9.27 | 9.27 | 9.01 | 9.12 | 9.12 | 946 |
21 Mar 2024 | 9.62 | 10.07 | 9.24 | 9.27 | 9.27 | 1,896 |
20 Mar 2024 | 10.18 | 10.23 | 9.62 | 9.62 | 9.62 | 642 |
19 Mar 2024 | 9.49 | 10.30 | 9.18 | 10.18 | 10.18 | 2,966 |
18 Mar 2024 | 9.60 | 9.61 | 9.47 | 9.49 | 9.49 | 75 |
17 Mar 2024 | 9.50 | 9.60 | 9.46 | 9.60 | 9.60 | 118 |
16 Mar 2024 | 9.81 | 9.81 | 9.49 | 9.50 | 9.50 | 138 |
15 Mar 2024 | 9.79 | 9.81 | 9.64 | 9.81 | 9.81 | 224 |
14 Mar 2024 | 9.90 | 9.92 | 9.58 | 9.79 | 9.79 | 482 |
13 Mar 2024 | 9.85 | 10.22 | 9.85 | 9.90 | 9.90 | 186 |
12 Mar 2024 | 9.92 | 10.02 | 9.85 | 9.85 | 9.85 | 246 |
11 Mar 2024 | 9.79 | 9.92 | 9.78 | 9.92 | 9.92 | 515 |
10 Mar 2024 | 9.79 | 10.37 | 9.79 | 10.01 | 10.01 | 1,704 |
09 Mar 2024 | 9.58 | 10.31 | 8.71 | 9.79 | 9.79 | 5,101 |
08 Mar 2024 | 9.75 | 9.75 | 8.66 | 9.58 | 9.58 | 2,319 |
07 Mar 2024 | 10.15 | 10.15 | 9.31 | 9.75 | 9.75 | 3,446 |
06 Mar 2024 | 10.35 | 10.57 | 9.76 | 10.15 | 10.15 | 2,568 |
05 Mar 2024 | 11.54 | 11.95 | 10.25 | 10.35 | 10.35 | 6,987 |
04 Mar 2024 | 11.71 | 12.08 | 10.57 | 11.54 | 11.54 | 7,789 |
03 Mar 2024 | 11.56 | 11.76 | 11.56 | 11.71 | 11.71 | 349 |
02 Mar 2024 | 12.29 | 12.32 | 11.45 | 11.56 | 11.56 | 1,892 |
01 Mar 2024 | 12.09 | 12.44 | 12.06 | 12.29 | 12.29 | 1,425 |
29 Feb 2024 | 11.55 | 12.22 | 11.55 | 12.09 | 12.09 | 2,976 |
28 Feb 2024 | 11.31 | 11.79 | 11.31 | 11.55 | 11.55 | 700 |
27 Feb 2024 | 11.64 | 11.64 | 11.31 | 11.31 | 11.31 | 233 |
26 Feb 2024 | 10.94 | 13.13 | 10.50 | 11.64 | 11.64 | 13,542 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |