Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 9.76 | 9.76 | 9.76 | 9.81 | 9.81 | 2,660 |
04 Jun 2024 | 10.03 | 10.03 | 9.73 | 9.87 | 9.87 | 13,000 |
03 Jun 2024 | 10.14 | 10.15 | 10.03 | 10.09 | 10.09 | 2,400 |
31 May 2024 | 10.11 | 10.20 | 9.89 | 9.99 | 9.99 | 11,500 |
30 May 2024 | 10.47 | 10.47 | 10.13 | 10.34 | 10.34 | 3,100 |
29 May 2024 | 10.29 | 10.29 | 10.14 | 10.26 | 10.26 | 9,000 |
28 May 2024 | 10.50 | 10.50 | 10.33 | 10.40 | 10.40 | 5,600 |
24 May 2024 | 10.44 | 10.55 | 10.44 | 10.51 | 10.51 | 2,200 |
23 May 2024 | 10.66 | 10.66 | 10.24 | 10.33 | 10.33 | 7,100 |
22 May 2024 | 10.82 | 10.82 | 10.63 | 10.68 | 10.68 | 13,900 |
21 May 2024 | 11.01 | 11.02 | 10.92 | 11.02 | 11.02 | 12,300 |
20 May 2024 | 11.06 | 11.14 | 11.01 | 11.01 | 11.01 | 12,900 |
17 May 2024 | 10.90 | 11.18 | 10.84 | 11.18 | 11.18 | 14,900 |
16 May 2024 | 10.67 | 10.86 | 10.59 | 10.86 | 10.86 | 2,400 |
15 May 2024 | 10.93 | 10.93 | 10.55 | 10.64 | 10.64 | 12,300 |
14 May 2024 | 10.59 | 10.84 | 10.58 | 10.77 | 10.77 | 8,700 |
13 May 2024 | 10.63 | 10.74 | 10.61 | 10.69 | 10.69 | 7,800 |
10 May 2024 | 10.84 | 10.84 | 10.58 | 10.58 | 10.58 | 9,000 |
09 May 2024 | 10.46 | 10.88 | 10.46 | 10.88 | 10.88 | 6,200 |
08 May 2024 | 10.41 | 10.53 | 10.33 | 10.48 | 10.48 | 13,600 |
07 May 2024 | 10.52 | 10.60 | 10.52 | 10.52 | 10.52 | 8,400 |
06 May 2024 | 10.52 | 10.56 | 10.47 | 10.56 | 10.56 | 9,000 |
03 May 2024 | 10.40 | 10.51 | 10.34 | 10.38 | 10.38 | 8,400 |
02 May 2024 | 9.86 | 10.23 | 9.86 | 10.20 | 10.20 | 10,400 |
01 May 2024 | 9.85 | 10.14 | 9.75 | 9.85 | 9.85 | 13,800 |
30 Apr 2024 | 9.97 | 9.97 | 9.71 | 9.87 | 9.87 | 12,800 |
29 Apr 2024 | 9.61 | 10.06 | 9.61 | 10.03 | 10.03 | 10,500 |
26 Apr 2024 | 9.39 | 9.59 | 9.39 | 9.59 | 9.59 | 5,600 |
25 Apr 2024 | 9.16 | 9.31 | 9.15 | 9.26 | 9.26 | 4,000 |
24 Apr 2024 | 9.38 | 9.38 | 9.13 | 9.22 | 9.22 | 6,600 |
23 Apr 2024 | 9.26 | 9.45 | 9.24 | 9.38 | 9.38 | 1,900 |
22 Apr 2024 | 9.25 | 9.35 | 9.19 | 9.33 | 9.33 | 3,200 |
19 Apr 2024 | 9.36 | 9.36 | 9.25 | 9.27 | 9.27 | 6,800 |
18 Apr 2024 | 9.53 | 9.53 | 9.31 | 9.35 | 9.35 | 11,500 |
17 Apr 2024 | 9.57 | 9.60 | 9.48 | 9.55 | 9.55 | 6,200 |
16 Apr 2024 | 9.60 | 9.60 | 9.35 | 9.40 | 9.40 | 12,300 |
15 Apr 2024 | 10.02 | 10.10 | 9.69 | 9.75 | 9.75 | 12,600 |
12 Apr 2024 | 10.23 | 10.25 | 9.87 | 9.87 | 9.87 | 12,400 |
11 Apr 2024 | 10.37 | 10.38 | 10.17 | 10.38 | 10.38 | 14,900 |
10 Apr 2024 | 10.24 | 10.31 | 10.00 | 10.23 | 10.23 | 14,700 |
09 Apr 2024 | 10.34 | 10.43 | 10.28 | 10.40 | 10.40 | 17,200 |
08 Apr 2024 | 9.95 | 10.23 | 9.95 | 10.20 | 10.20 | 9,700 |
05 Apr 2024 | 9.81 | 9.86 | 9.77 | 9.78 | 9.78 | 6,700 |
04 Apr 2024 | 10.19 | 10.19 | 9.84 | 9.92 | 9.92 | 15,100 |
03 Apr 2024 | 9.90 | 10.10 | 9.88 | 10.09 | 10.09 | 17,600 |
02 Apr 2024 | 9.81 | 9.90 | 9.78 | 9.88 | 9.88 | 5,600 |
01 Apr 2024 | 9.99 | 10.00 | 9.90 | 9.94 | 9.94 | 8,900 |
28 Mar 2024 | 9.91 | 10.02 | 9.80 | 9.99 | 9.99 | 17,400 |
27 Mar 2024 | 9.51 | 9.98 | 9.48 | 9.98 | 9.98 | 9,600 |
26 Mar 2024 | 9.65 | 9.65 | 9.40 | 9.40 | 9.40 | 4,200 |
25 Mar 2024 | 9.78 | 9.81 | 9.67 | 9.69 | 9.69 | 17,300 |
22 Mar 2024 | 10.00 | 10.00 | 9.77 | 9.79 | 9.79 | 7,100 |
21 Mar 2024 | 10.15 | 10.34 | 10.05 | 10.05 | 10.05 | 13,100 |
20 Mar 2024 | 9.93 | 10.23 | 9.88 | 10.13 | 10.13 | 10,500 |
19 Mar 2024 | 10.00 | 10.03 | 9.90 | 10.03 | 10.03 | 9,500 |
18 Mar 2024 | 10.16 | 10.16 | 10.04 | 10.04 | 10.04 | 7,600 |
15 Mar 2024 | 10.05 | 10.13 | 10.01 | 10.13 | 10.13 | 18,500 |
14 Mar 2024 | 10.48 | 10.48 | 10.15 | 10.19 | 10.19 | 10,500 |
13 Mar 2024 | 10.40 | 10.53 | 10.40 | 10.46 | 10.46 | 11,100 |
12 Mar 2024 | 10.41 | 10.48 | 10.31 | 10.37 | 10.37 | 4,300 |
11 Mar 2024 | 10.08 | 10.29 | 10.08 | 10.28 | 10.28 | 15,900 |
08 Mar 2024 | 10.30 | 10.35 | 10.03 | 10.06 | 10.06 | 6,900 |
07 Mar 2024 | 10.24 | 10.35 | 10.18 | 10.23 | 10.23 | 12,100 |
06 Mar 2024 | 9.91 | 10.13 | 9.82 | 10.08 | 10.08 | 14,400 |
05 Mar 2024 | 10.08 | 10.09 | 9.62 | 9.67 | 9.67 | 17,800 |
04 Mar 2024 | 10.75 | 10.75 | 10.43 | 10.43 | 10.43 | 18,200 |
01 Mar 2024 | 10.71 | 10.95 | 10.40 | 10.95 | 10.95 | 8,800 |
29 Feb 2024 | 10.30 | 10.57 | 10.30 | 10.52 | 10.52 | 24,200 |
28 Feb 2024 | 9.97 | 10.18 | 9.97 | 10.16 | 10.16 | 25,300 |
27 Feb 2024 | 9.59 | 9.82 | 9.59 | 9.78 | 9.78 | 10,200 |
26 Feb 2024 | 9.49 | 9.61 | 9.48 | 9.55 | 9.55 | 4,400 |
23 Feb 2024 | 9.30 | 9.31 | 9.11 | 9.27 | 9.27 | 5,300 |
22 Feb 2024 | 9.37 | 9.37 | 9.27 | 9.34 | 9.34 | 2,500 |
21 Feb 2024 | 9.38 | 9.40 | 9.33 | 9.33 | 9.33 | 9,200 |
20 Feb 2024 | 9.55 | 9.55 | 9.17 | 9.20 | 9.20 | 10,700 |
16 Feb 2024 | 9.41 | 9.68 | 9.41 | 9.54 | 9.54 | 20,700 |
15 Feb 2024 | 8.99 | 9.33 | 8.99 | 9.12 | 9.12 | 5,600 |
14 Feb 2024 | 8.92 | 9.05 | 8.89 | 9.04 | 9.04 | 9,700 |
13 Feb 2024 | 9.00 | 9.01 | 8.67 | 8.69 | 8.69 | 25,200 |
12 Feb 2024 | 9.03 | 9.32 | 9.03 | 9.23 | 9.23 | 13,400 |
09 Feb 2024 | 9.00 | 9.15 | 8.99 | 9.11 | 9.11 | 10,000 |
08 Feb 2024 | 8.87 | 9.03 | 8.87 | 9.02 | 9.02 | 9,600 |
07 Feb 2024 | 8.90 | 8.92 | 8.85 | 8.88 | 8.88 | 6,600 |
06 Feb 2024 | 8.59 | 8.82 | 8.59 | 8.80 | 8.80 | 14,700 |
05 Feb 2024 | 8.75 | 8.75 | 8.54 | 8.56 | 8.56 | 14,100 |
02 Feb 2024 | 9.18 | 9.18 | 8.94 | 8.99 | 8.99 | 13,600 |
01 Feb 2024 | 9.29 | 9.35 | 9.17 | 9.24 | 9.24 | 13,700 |
31 Jan 2024 | 9.59 | 9.65 | 9.28 | 9.28 | 9.28 | 26,200 |
30 Jan 2024 | 9.78 | 9.90 | 9.67 | 9.69 | 9.69 | 10,300 |
29 Jan 2024 | 9.75 | 9.87 | 9.66 | 9.83 | 9.83 | 17,900 |
26 Jan 2024 | 9.70 | 9.72 | 9.66 | 9.68 | 9.68 | 5,700 |
25 Jan 2024 | 9.75 | 9.77 | 9.65 | 9.70 | 9.70 | 2,900 |
24 Jan 2024 | 9.93 | 9.97 | 9.72 | 9.82 | 9.82 | 14,900 |
23 Jan 2024 | 9.69 | 9.71 | 9.58 | 9.61 | 9.61 | 15,100 |
22 Jan 2024 | 9.52 | 9.68 | 9.28 | 9.48 | 9.48 | 27,100 |
19 Jan 2024 | 10.00 | 10.00 | 9.72 | 9.83 | 9.83 | 11,500 |
18 Jan 2024 | 10.13 | 10.13 | 10.00 | 10.02 | 10.02 | 11,200 |
17 Jan 2024 | 10.32 | 10.32 | 10.13 | 10.13 | 10.13 | 12,300 |
16 Jan 2024 | 10.67 | 10.76 | 10.42 | 10.45 | 10.45 | 10,600 |
12 Jan 2024 | 11.10 | 11.16 | 10.92 | 10.94 | 10.94 | 5,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |