Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
21 Jun 2024 | 11.75 | 12.15 | 11.62 | 12.01 | 12.01 | 5,295 |
20 Jun 2024 | 11.39 | 11.80 | 11.04 | 11.61 | 11.61 | 4,223 |
19 Jun 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
18 Jun 2024 | 11.86 | 11.90 | 11.86 | 11.90 | 11.90 | - |
17 Jun 2024 | 12.42 | 12.49 | 11.79 | 11.79 | 11.79 | 3,023 |
14 Jun 2024 | 12.90 | 12.94 | 12.61 | 12.75 | 12.75 | 4,487 |
13 Jun 2024 | 13.59 | 13.77 | 13.19 | 13.19 | 13.19 | 3,716 |
12 Jun 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
11 Jun 2024 | 13.10 | 13.20 | 12.82 | 13.03 | 13.03 | 1,834 |
10 Jun 2024 | 12.45 | 12.97 | 12.45 | 12.97 | 12.97 | - |
07 Jun 2024 | 13.36 | 13.36 | 12.58 | 12.66 | 12.66 | 4,993 |
06 Jun 2024 | 13.68 | 13.75 | 13.32 | 13.34 | 13.34 | 6,200 |
05 Jun 2024 | 13.01 | 13.38 | 13.01 | 13.38 | 13.38 | 3,722 |
04 Jun 2024 | 13.33 | 13.33 | 12.94 | 12.94 | 12.94 | 3,877 |
03 Jun 2024 | 13.52 | 13.78 | 13.48 | 13.54 | 13.54 | 2,522 |
31 May 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
30 May 2024 | 12.19 | 12.87 | 12.19 | 12.87 | 12.87 | - |
29 May 2024 | 12.15 | 12.18 | 11.70 | 11.75 | 11.75 | 2,506 |
28 May 2024 | 12.75 | 12.85 | 12.37 | 12.53 | 12.53 | 8,480 |
27 May 2024 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | - |
24 May 2024 | 11.15 | 12.20 | 11.15 | 12.20 | 12.20 | - |
23 May 2024 | 11.96 | 12.04 | 11.09 | 11.09 | 11.09 | 920 |
22 May 2024 | 11.02 | 12.30 | 11.02 | 12.30 | 12.30 | - |
21 May 2024 | 10.56 | 10.78 | 10.56 | 10.78 | 10.78 | - |
20 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
17 May 2024 | 11.29 | 11.29 | 11.28 | 11.28 | 11.28 | - |
16 May 2024 | 11.20 | 11.21 | 10.89 | 10.89 | 10.89 | 1,433 |
15 May 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 7 |
14 May 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 833 |
13 May 2024 | 10.41 | 11.30 | 10.41 | 11.30 | 11.30 | - |
10 May 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
09 May 2024 | 10.87 | 11.06 | 10.62 | 10.62 | 10.62 | 3,320 |
08 May 2024 | 10.91 | 10.91 | 10.55 | 10.60 | 10.60 | 1,662 |
07 May 2024 | 11.12 | 11.12 | 10.95 | 10.95 | 10.95 | - |
06 May 2024 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | 833 |
03 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
02 May 2024 | 9.48 | 9.80 | 9.48 | 9.76 | 9.76 | 2,609 |
30 Apr 2024 | 9.99 | 9.99 | 9.69 | 9.69 | 9.69 | 1,101 |
29 Apr 2024 | 9.62 | 10.22 | 9.58 | 10.22 | 10.22 | 1,034 |
26 Apr 2024 | 9.19 | 9.40 | 9.19 | 9.40 | 9.40 | - |
25 Apr 2024 | 9.38 | 9.38 | 8.91 | 8.91 | 8.91 | - |
24 Apr 2024 | 9.62 | 9.62 | 9.44 | 9.44 | 9.44 | - |
23 Apr 2024 | 9.46 | 9.46 | 9.36 | 9.36 | 9.36 | 833 |
22 Apr 2024 | 9.61 | 9.66 | 9.34 | 9.34 | 9.34 | 833 |
19 Apr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
18 Apr 2024 | 10.20 | 10.20 | 9.96 | 9.96 | 9.96 | - |
17 Apr 2024 | 9.96 | 10.08 | 9.93 | 9.93 | 9.93 | 1,648 |
16 Apr 2024 | 10.03 | 10.03 | 9.74 | 9.74 | 9.74 | - |
15 Apr 2024 | 10.91 | 11.05 | 10.88 | 10.90 | 10.90 | 3,315 |
12 Apr 2024 | 11.10 | 11.31 | 11.10 | 11.31 | 11.31 | - |
11 Apr 2024 | 11.43 | 11.62 | 10.72 | 10.72 | 10.72 | 2,311 |
10 Apr 2024 | 12.20 | 12.20 | 11.03 | 11.03 | 11.03 | 2,499 |
09 Apr 2024 | 10.99 | 11.36 | 10.99 | 11.36 | 11.36 | 833 |
08 Apr 2024 | 10.95 | 11.22 | 10.95 | 11.22 | 11.22 | - |
05 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
04 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
03 Apr 2024 | 10.92 | 11.07 | 10.92 | 11.02 | 11.02 | 32 |
02 Apr 2024 | 11.85 | 11.85 | 11.04 | 11.04 | 11.04 | - |
28 Mar 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
27 Mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
26 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
25 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
22 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
21 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
20 Mar 2024 | 9.52 | 9.90 | 9.52 | 9.90 | 9.90 | - |
19 Mar 2024 | 9.40 | 9.64 | 9.40 | 9.64 | 9.64 | - |
18 Mar 2024 | 9.14 | 9.53 | 9.14 | 9.53 | 9.53 | - |
15 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
14 Mar 2024 | 9.19 | 9.19 | 8.76 | 8.76 | 8.76 | - |
13 Mar 2024 | 9.90 | 9.90 | 9.12 | 9.12 | 9.12 | - |
12 Mar 2024 | 11.12 | 11.12 | 10.21 | 10.21 | 10.21 | - |
11 Mar 2024 | 11.51 | 11.51 | 11.33 | 11.33 | 11.33 | 549 |
08 Mar 2024 | 11.28 | 11.40 | 11.28 | 11.40 | 11.40 | - |
07 Mar 2024 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 549 |
06 Mar 2024 | 11.04 | 11.21 | 11.04 | 11.21 | 11.21 | - |
05 Mar 2024 | 10.95 | 10.95 | 10.88 | 10.94 | 10.94 | 98 |
04 Mar 2024 | 11.20 | 11.20 | 10.91 | 10.91 | 10.91 | - |
01 Mar 2024 | 11.16 | 11.45 | 11.16 | 11.45 | 11.45 | - |
29 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
28 Feb 2024 | 10.99 | 11.28 | 10.99 | 11.28 | 11.28 | 347 |
27 Feb 2024 | 10.49 | 10.69 | 10.49 | 10.69 | 10.69 | - |
26 Feb 2024 | 10.94 | 10.94 | 10.77 | 10.77 | 10.77 | - |
23 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
22 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
21 Feb 2024 | 14.27 | 14.29 | 14.18 | 14.26 | 14.26 | 1,498 |
20 Feb 2024 | 15.05 | 15.05 | 14.61 | 14.61 | 14.61 | - |
19 Feb 2024 | 15.07 | 15.08 | 15.07 | 15.08 | 15.08 | - |
16 Feb 2024 | 15.78 | 15.78 | 15.33 | 15.33 | 15.33 | - |
15 Feb 2024 | 15.76 | 15.77 | 15.76 | 15.77 | 15.77 | - |
14 Feb 2024 | 14.32 | 15.53 | 14.32 | 15.53 | 15.53 | - |
13 Feb 2024 | 15.77 | 15.77 | 14.42 | 14.42 | 14.42 | - |
12 Feb 2024 | 14.58 | 15.64 | 14.58 | 15.64 | 15.64 | 146 |
09 Feb 2024 | 14.48 | 14.48 | 14.40 | 14.40 | 14.40 | - |
08 Feb 2024 | 14.17 | 14.17 | 14.10 | 14.10 | 14.10 | - |
07 Feb 2024 | 13.90 | 13.90 | 13.81 | 13.81 | 13.81 | - |
06 Feb 2024 | 12.61 | 12.82 | 12.61 | 12.82 | 12.82 | - |
05 Feb 2024 | 13.27 | 13.27 | 12.47 | 12.47 | 12.47 | - |
02 Feb 2024 | 13.80 | 13.80 | 12.86 | 12.86 | 12.86 | - |
01 Feb 2024 | 13.75 | 13.75 | 13.23 | 13.23 | 13.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |