Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 253 |
02 Jul 2024 | 11.80 | 11.80 | 11.49 | 11.49 | 11.49 | 1,600 |
28 Jun 2024 | 10.99 | 12.50 | 10.99 | 12.50 | 12.50 | 3,200 |
27 Jun 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 500 |
26 Jun 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
25 Jun 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 400 |
24 Jun 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 400 |
21 Jun 2024 | 10.62 | 11.02 | 10.62 | 11.02 | 11.02 | 500 |
20 Jun 2024 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | 2,500 |
19 Jun 2024 | 11.26 | 11.26 | 10.74 | 10.99 | 10.99 | 1,100 |
18 Jun 2024 | 10.68 | 10.84 | 10.55 | 10.71 | 10.71 | 4,200 |
17 Jun 2024 | 11.00 | 11.00 | 10.43 | 10.64 | 10.64 | 2,100 |
14 Jun 2024 | 11.05 | 11.13 | 11.00 | 11.00 | 11.00 | 700 |
13 Jun 2024 | 11.97 | 11.97 | 11.13 | 11.18 | 11.18 | 2,800 |
12 Jun 2024 | 12.25 | 12.26 | 11.51 | 11.59 | 11.59 | 3,200 |
11 Jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5,000 |
10 Jun 2024 | 12.89 | 12.89 | 12.38 | 12.38 | 12.38 | 3,100 |
07 Jun 2024 | 13.55 | 13.55 | 12.98 | 12.98 | 12.98 | 1,200 |
06 Jun 2024 | 13.81 | 13.88 | 13.75 | 13.75 | 13.75 | 500 |
05 Jun 2024 | 13.70 | 14.01 | 13.50 | 14.01 | 14.01 | 1,200 |
04 Jun 2024 | 14.47 | 14.53 | 14.17 | 14.17 | 14.17 | 800 |
03 Jun 2024 | 14.67 | 15.00 | 14.00 | 14.10 | 14.10 | 4,400 |
31 May 2024 | 14.79 | 15.55 | 14.50 | 15.39 | 15.39 | 8,200 |
30 May 2024 | 13.00 | 14.33 | 13.00 | 14.16 | 14.16 | 5,800 |
29 May 2024 | 13.29 | 13.48 | 12.70 | 13.00 | 13.00 | 2,300 |
28 May 2024 | 13.28 | 13.62 | 12.93 | 13.10 | 13.10 | 6,200 |
27 May 2024 | 12.54 | 12.54 | 12.10 | 12.10 | 12.10 | 1,000 |
24 May 2024 | 12.00 | 12.80 | 12.00 | 12.80 | 12.80 | 9,000 |
23 May 2024 | 10.90 | 12.19 | 10.90 | 12.16 | 12.16 | 4,400 |
22 May 2024 | 10.66 | 10.75 | 10.66 | 10.72 | 10.72 | 700 |
21 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
17 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
16 May 2024 | 10.59 | 10.76 | 10.59 | 10.76 | 10.76 | 1,200 |
15 May 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 100 |
14 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
13 May 2024 | 10.17 | 10.37 | 10.17 | 10.20 | 10.20 | 700 |
10 May 2024 | 10.34 | 10.36 | 9.88 | 9.88 | 9.88 | 3,800 |
09 May 2024 | 10.42 | 10.70 | 10.41 | 10.70 | 10.70 | 700 |
08 May 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 100 |
07 May 2024 | 9.91 | 9.91 | 9.80 | 9.80 | 9.80 | 1,400 |
06 May 2024 | 10.13 | 10.13 | 9.89 | 9.92 | 9.92 | 4,300 |
03 May 2024 | 10.10 | 10.29 | 10.00 | 10.24 | 10.24 | 3,800 |
02 May 2024 | 9.69 | 9.93 | 9.69 | 9.93 | 9.93 | 700 |
01 May 2024 | 9.70 | 10.13 | 9.70 | 9.95 | 9.95 | 800 |
30 Apr 2024 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 800 |
29 Apr 2024 | 10.06 | 10.06 | 9.71 | 9.87 | 9.87 | 1,300 |
26 Apr 2024 | 10.52 | 10.68 | 10.09 | 10.10 | 10.10 | 5,400 |
25 Apr 2024 | 10.60 | 10.60 | 10.50 | 10.52 | 10.52 | 1,300 |
24 Apr 2024 | 10.75 | 10.75 | 10.65 | 10.70 | 10.70 | 500 |
23 Apr 2024 | 10.82 | 11.11 | 10.80 | 10.81 | 10.81 | 2,600 |
22 Apr 2024 | 11.27 | 11.27 | 10.20 | 10.70 | 10.70 | 4,200 |
19 Apr 2024 | 10.39 | 10.99 | 10.25 | 10.59 | 10.59 | 6,000 |
18 Apr 2024 | 9.96 | 10.13 | 9.90 | 10.13 | 10.13 | 600 |
17 Apr 2024 | 10.49 | 10.49 | 9.90 | 9.96 | 9.96 | 3,100 |
16 Apr 2024 | 10.13 | 10.18 | 9.70 | 10.11 | 10.11 | 4,500 |
15 Apr 2024 | 10.63 | 10.66 | 10.62 | 10.62 | 10.62 | 3,400 |
12 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 200 |
11 Apr 2024 | 10.56 | 10.82 | 10.56 | 10.77 | 10.77 | 5,400 |
10 Apr 2024 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | 400 |
09 Apr 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 1,900 |
08 Apr 2024 | 11.14 | 11.14 | 10.50 | 10.56 | 10.56 | 1,900 |
05 Apr 2024 | 10.76 | 10.79 | 10.75 | 10.79 | 10.79 | 7,300 |
04 Apr 2024 | 10.53 | 10.76 | 10.50 | 10.75 | 10.75 | 1,800 |
03 Apr 2024 | 11.15 | 11.15 | 10.50 | 10.66 | 10.66 | 4,200 |
02 Apr 2024 | 11.10 | 11.15 | 10.32 | 11.15 | 11.15 | 3,900 |
01 Apr 2024 | 12.35 | 12.35 | 11.10 | 11.15 | 11.15 | 8,200 |
28 Mar 2024 | 11.60 | 12.32 | 11.50 | 11.51 | 11.51 | 14,800 |
27 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
26 Mar 2024 | 12.90 | 12.90 | 12.24 | 12.24 | 12.24 | 800 |
25 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
22 Mar 2024 | 12.82 | 12.90 | 12.50 | 12.50 | 12.50 | 700 |
21 Mar 2024 | 12.73 | 12.89 | 12.73 | 12.89 | 12.89 | 400 |
20 Mar 2024 | 12.51 | 12.51 | 12.18 | 12.19 | 12.19 | 1,100 |
19 Mar 2024 | 13.16 | 13.16 | 12.76 | 12.76 | 12.76 | 900 |
18 Mar 2024 | 13.08 | 13.08 | 13.03 | 13.03 | 13.03 | 700 |
15 Mar 2024 | 12.75 | 13.15 | 12.75 | 13.15 | 13.15 | 1,500 |
14 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
13 Mar 2024 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 300 |
12 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 800 |
11 Mar 2024 | 13.30 | 13.30 | 13.19 | 13.19 | 13.19 | 900 |
08 Mar 2024 | 12.75 | 13.30 | 12.75 | 13.20 | 13.20 | 1,600 |
07 Mar 2024 | 12.87 | 12.87 | 12.50 | 12.67 | 12.67 | 4,700 |
06 Mar 2024 | 12.38 | 12.40 | 12.38 | 12.40 | 12.40 | 1,100 |
05 Mar 2024 | 11.50 | 12.37 | 11.50 | 12.33 | 12.33 | 9,400 |
04 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 300 |
01 Mar 2024 | 11.97 | 11.97 | 11.96 | 11.96 | 11.96 | 500 |
29 Feb 2024 | 11.24 | 11.93 | 11.24 | 11.93 | 11.93 | 1,200 |
28 Feb 2024 | 11.38 | 11.38 | 11.00 | 11.00 | 11.00 | 2,000 |
27 Feb 2024 | 11.40 | 11.80 | 11.40 | 11.57 | 11.57 | 700 |
26 Feb 2024 | 11.63 | 11.65 | 11.31 | 11.43 | 11.43 | 2,500 |
23 Feb 2024 | 12.14 | 12.14 | 11.73 | 11.74 | 11.74 | 1,600 |
22 Feb 2024 | 11.70 | 12.28 | 11.70 | 12.28 | 12.28 | 1,100 |
21 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
20 Feb 2024 | 12.42 | 12.61 | 12.38 | 12.46 | 12.46 | 700 |
16 Feb 2024 | 12.70 | 12.70 | 12.44 | 12.44 | 12.44 | 2,900 |
15 Feb 2024 | 13.15 | 13.15 | 12.58 | 12.58 | 12.58 | 2,100 |
14 Feb 2024 | 13.35 | 13.35 | 13.08 | 13.08 | 13.08 | 1,000 |
13 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 100 |
12 Feb 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
09 Feb 2024 | 13.36 | 13.36 | 13.03 | 13.08 | 13.08 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |