Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 8.33 | 8.44 | 8.22 | 8.41 | 8.41 | 159,029 |
21 Jun 2024 | 8.33 | 8.37 | 8.22 | 8.34 | 8.34 | 825,882 |
20 Jun 2024 | 8.47 | 8.58 | 8.31 | 8.38 | 8.38 | 358,684 |
19 Jun 2024 | 8.32 | 8.48 | 8.26 | 8.45 | 8.45 | 448,555 |
18 Jun 2024 | 8.28 | 8.48 | 8.28 | 8.32 | 8.32 | 603,204 |
17 Jun 2024 | 8.02 | 8.27 | 8.02 | 8.23 | 8.23 | 457,010 |
14 Jun 2024 | 8.00 | 8.06 | 7.84 | 8.02 | 8.02 | 924,622 |
13 Jun 2024 | 8.20 | 8.20 | 7.95 | 7.98 | 7.98 | 841,240 |
12 Jun 2024 | 8.15 | 8.30 | 8.09 | 8.23 | 8.23 | 1,046,688 |
11 Jun 2024 | 8.30 | 8.32 | 8.13 | 8.16 | 8.16 | 779,047 |
10 Jun 2024 | 8.38 | 8.48 | 8.23 | 8.26 | 8.26 | 442,028 |
07 Jun 2024 | 8.77 | 8.77 | 8.44 | 8.45 | 8.45 | 939,918 |
06 Jun 2024 | 8.65 | 8.72 | 8.52 | 8.69 | 8.69 | 579,561 |
05 Jun 2024 | 8.40 | 8.61 | 8.36 | 8.59 | 8.59 | 751,331 |
04 Jun 2024 | 8.82 | 8.84 | 8.27 | 8.35 | 8.35 | 1,364,827 |
03 Jun 2024 | 8.99 | 9.07 | 8.81 | 8.82 | 8.82 | 903,843 |
31 May 2024 | 8.56 | 8.99 | 8.56 | 8.98 | 8.98 | 1,228,314 |
29 May 2024 | 8.83 | 8.85 | 8.56 | 8.56 | 8.56 | 801,438 |
28 May 2024 | 8.77 | 8.86 | 8.64 | 8.81 | 8.81 | 1,124,675 |
27 May 2024 | 8.57 | 8.85 | 8.56 | 8.76 | 8.76 | 453,837 |
24 May 2024 | 8.80 | 8.80 | 8.55 | 8.56 | 8.56 | 357,824 |
23 May 2024 | 8.60 | 8.84 | 8.48 | 8.75 | 8.75 | 1,313,247 |
22 May 2024 | 8.60 | 8.72 | 8.52 | 8.62 | 8.62 | 1,198,449 |
21 May 2024 | 8.85 | 8.85 | 8.35 | 8.60 | 8.60 | 927,590 |
20 May 2024 | 8.83 | 9.04 | 8.81 | 8.85 | 8.85 | 632,306 |
17 May 2024 | 8.95 | 8.95 | 8.73 | 8.83 | 8.83 | 990,591 |
16 May 2024 | 9.14 | 9.18 | 8.91 | 8.91 | 8.91 | 573,341 |
15 May 2024 | 9.04 | 9.25 | 8.83 | 9.14 | 9.14 | 2,042,494 |
14 May 2024 | 9.12 | 9.31 | 8.81 | 9.02 | 9.02 | 2,047,807 |
13 May 2024 | 8.96 | 9.02 | 8.76 | 9.00 | 9.00 | 1,933,961 |
10 May 2024 | 9.42 | 9.53 | 8.72 | 8.89 | 8.89 | 2,728,538 |
09 May 2024 | 9.40 | 9.64 | 9.38 | 9.39 | 9.39 | 886,971 |
08 May 2024 | 9.52 | 9.60 | 9.32 | 9.40 | 9.40 | 1,821,355 |
07 May 2024 | 9.31 | 9.65 | 9.31 | 9.49 | 9.49 | 1,045,322 |
06 May 2024 | 9.35 | 9.45 | 9.24 | 9.36 | 9.36 | 1,145,316 |
02 May 2024 | 9.23 | 9.39 | 9.19 | 9.23 | 9.23 | 1,088,512 |
30 Apr 2024 | 9.24 | 9.35 | 9.19 | 9.27 | 9.27 | 1,484,054 |
29 Apr 2024 | 9.12 | 9.36 | 9.12 | 9.30 | 9.30 | 1,563,371 |
26 Apr 2024 | 9.24 | 9.34 | 9.07 | 9.15 | 9.15 | 859,633 |
25 Apr 2024 | 9.30 | 9.35 | 9.23 | 9.25 | 9.25 | 542,324 |
24 Apr 2024 | 9.50 | 9.50 | 9.32 | 9.32 | 9.32 | 981,065 |
23 Apr 2024 | 9.32 | 9.48 | 9.27 | 9.42 | 9.42 | 1,049,491 |
22 Apr 2024 | 9.20 | 9.39 | 9.19 | 9.32 | 9.32 | 710,830 |
19 Apr 2024 | 9.33 | 9.37 | 9.09 | 9.19 | 9.19 | 1,219,497 |
18 Apr 2024 | 9.44 | 9.60 | 9.30 | 9.48 | 9.48 | 1,206,746 |
17 Apr 2024 | 9.27 | 9.52 | 9.15 | 9.46 | 9.46 | 1,139,346 |
16 Apr 2024 | 9.50 | 9.60 | 9.06 | 9.31 | 9.31 | 1,463,726 |
15 Apr 2024 | 9.56 | 9.79 | 9.52 | 9.60 | 9.60 | 859,879 |
12 Apr 2024 | 9.73 | 9.95 | 9.56 | 9.56 | 9.56 | 1,060,262 |
11 Apr 2024 | 9.99 | 10.02 | 9.68 | 9.69 | 9.69 | 1,181,471 |
10 Apr 2024 | 9.91 | 10.19 | 9.80 | 9.93 | 9.93 | 1,369,502 |
09 Apr 2024 | 10.40 | 10.40 | 9.89 | 9.90 | 9.90 | 939,040 |
08 Apr 2024 | 10.36 | 10.51 | 10.22 | 10.33 | 10.33 | 790,744 |
05 Apr 2024 | 10.57 | 10.57 | 10.35 | 10.40 | 10.40 | 1,028,584 |
04 Apr 2024 | 10.40 | 10.75 | 10.40 | 10.67 | 10.67 | 937,902 |
03 Apr 2024 | 10.49 | 10.66 | 10.31 | 10.38 | 10.38 | 692,535 |
02 Apr 2024 | 10.30 | 10.86 | 10.30 | 10.49 | 10.49 | 1,375,752 |
28 Mar 2024 | 10.55 | 10.60 | 10.28 | 10.32 | 10.32 | 3,705,812 |
27 Mar 2024 | 10.70 | 10.70 | 10.36 | 10.50 | 10.50 | 771,355 |
26 Mar 2024 | 10.47 | 10.74 | 10.40 | 10.67 | 10.67 | 359,407 |
25 Mar 2024 | 10.58 | 10.67 | 10.33 | 10.48 | 10.48 | 396,678 |
22 Mar 2024 | 10.50 | 10.74 | 10.50 | 10.60 | 10.60 | 417,848 |
21 Mar 2024 | 10.19 | 10.63 | 10.15 | 10.57 | 10.57 | 585,917 |
20 Mar 2024 | 10.50 | 10.50 | 9.92 | 10.08 | 10.08 | 1,088,821 |
19 Mar 2024 | 10.50 | 10.60 | 10.06 | 10.40 | 10.40 | 1,134,187 |
18 Mar 2024 | 10.49 | 10.61 | 10.37 | 10.59 | 10.59 | 600,256 |
15 Mar 2024 | 10.30 | 10.63 | 10.24 | 10.51 | 10.51 | 2,101,409 |
14 Mar 2024 | 10.25 | 10.45 | 10.16 | 10.35 | 10.35 | 1,092,959 |
13 Mar 2024 | 10.24 | 10.64 | 10.17 | 10.45 | 10.45 | 1,126,053 |
12 Mar 2024 | 9.91 | 10.24 | 9.91 | 10.24 | 10.24 | 1,128,843 |
11 Mar 2024 | 9.73 | 9.92 | 9.66 | 9.90 | 9.90 | 463,015 |
08 Mar 2024 | 9.70 | 9.85 | 9.63 | 9.85 | 9.85 | 579,526 |
07 Mar 2024 | 9.95 | 9.95 | 9.60 | 9.73 | 9.73 | 924,012 |
06 Mar 2024 | 9.81 | 9.99 | 9.81 | 9.86 | 9.86 | 772,541 |
05 Mar 2024 | 9.81 | 9.92 | 9.63 | 9.81 | 9.81 | 1,143,897 |
04 Mar 2024 | 10.10 | 10.15 | 9.81 | 9.85 | 9.85 | 572,759 |
01 Mar 2024 | 10.02 | 10.19 | 9.85 | 10.00 | 10.00 | 417,759 |
29 Feb 2024 | 9.82 | 10.26 | 9.82 | 9.99 | 9.99 | 2,969,705 |
28 Feb 2024 | 10.13 | 10.34 | 9.78 | 9.94 | 9.94 | 1,247,593 |
27 Feb 2024 | 10.10 | 10.29 | 9.87 | 10.13 | 10.13 | 759,227 |
26 Feb 2024 | 9.61 | 10.24 | 9.61 | 10.04 | 10.04 | 1,334,651 |
23 Feb 2024 | 9.75 | 9.85 | 9.32 | 9.70 | 9.70 | 2,163,927 |
22 Feb 2024 | 9.53 | 9.79 | 9.53 | 9.75 | 9.75 | 867,020 |
21 Feb 2024 | 9.59 | 9.66 | 9.43 | 9.52 | 9.52 | 1,026,781 |
20 Feb 2024 | 9.38 | 9.65 | 9.30 | 9.59 | 9.59 | 609,189 |
19 Feb 2024 | 9.30 | 9.45 | 9.26 | 9.38 | 9.38 | 524,930 |
16 Feb 2024 | 9.05 | 9.39 | 9.05 | 9.26 | 9.26 | 1,117,031 |
15 Feb 2024 | 8.95 | 9.07 | 8.80 | 9.07 | 9.07 | 939,933 |
14 Feb 2024 | 8.40 | 9.00 | 8.40 | 8.99 | 8.99 | 1,090,026 |
13 Feb 2024 | 8.41 | 8.60 | 8.26 | 8.50 | 8.50 | 514,305 |
12 Feb 2024 | 8.42 | 8.45 | 8.23 | 8.40 | 8.40 | 256,020 |
09 Feb 2024 | 8.64 | 8.64 | 8.40 | 8.40 | 8.40 | 341,224 |
08 Feb 2024 | 8.43 | 8.65 | 8.32 | 8.64 | 8.64 | 705,325 |
07 Feb 2024 | 8.68 | 8.68 | 8.43 | 8.48 | 8.48 | 629,351 |
06 Feb 2024 | 8.50 | 8.70 | 8.41 | 8.52 | 8.52 | 801,007 |
05 Feb 2024 | 8.60 | 8.77 | 8.34 | 8.45 | 8.45 | 670,815 |
02 Feb 2024 | 8.45 | 8.67 | 8.45 | 8.58 | 8.58 | 714,779 |
01 Feb 2024 | 8.38 | 8.68 | 8.27 | 8.45 | 8.45 | 957,022 |
31 Jan 2024 | 8.03 | 8.45 | 8.03 | 8.41 | 8.41 | 1,025,760 |
30 Jan 2024 | 7.90 | 8.10 | 7.80 | 7.99 | 7.99 | 1,271,829 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |