Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 9.43 | 9.54 | 9.20 | 9.41 | 9.41 | 9,799 |
03 Jul 2024 | 9.37 | 9.59 | 9.27 | 9.46 | 9.46 | 6,600 |
02 Jul 2024 | 9.49 | 9.70 | 9.20 | 9.30 | 9.30 | 17,000 |
01 Jul 2024 | 9.27 | 9.59 | 9.20 | 9.58 | 9.58 | 15,400 |
28 Jun 2024 | 9.43 | 9.70 | 9.16 | 9.32 | 9.32 | 7,700 |
27 Jun 2024 | 9.43 | 9.45 | 9.00 | 9.25 | 9.25 | 9,000 |
26 Jun 2024 | 9.51 | 9.64 | 9.15 | 9.30 | 9.30 | 19,400 |
25 Jun 2024 | 10.01 | 10.01 | 9.45 | 9.51 | 9.51 | 14,900 |
24 Jun 2024 | 9.44 | 10.19 | 9.28 | 10.01 | 10.01 | 31,700 |
21 Jun 2024 | 9.45 | 9.68 | 9.29 | 9.29 | 9.29 | 91,500 |
20 Jun 2024 | 9.47 | 9.74 | 9.19 | 9.63 | 9.63 | 14,900 |
18 Jun 2024 | 9.31 | 9.81 | 9.27 | 9.60 | 9.60 | 22,800 |
17 Jun 2024 | 9.87 | 9.87 | 9.31 | 9.31 | 9.31 | 26,100 |
14 Jun 2024 | 9.98 | 9.99 | 9.65 | 9.77 | 9.77 | 15,600 |
13 Jun 2024 | 10.03 | 10.10 | 9.61 | 9.88 | 9.88 | 31,000 |
12 Jun 2024 | 10.63 | 10.90 | 10.01 | 10.03 | 10.03 | 24,000 |
11 Jun 2024 | 9.91 | 10.34 | 9.80 | 10.34 | 10.34 | 14,700 |
10 Jun 2024 | 10.31 | 10.70 | 9.85 | 10.01 | 10.01 | 34,100 |
07 Jun 2024 | 10.38 | 10.77 | 10.38 | 10.42 | 10.42 | 10,700 |
06 Jun 2024 | 10.32 | 10.69 | 10.20 | 10.56 | 10.56 | 12,100 |
05 Jun 2024 | 10.12 | 10.39 | 9.88 | 10.39 | 10.39 | 18,400 |
04 Jun 2024 | 9.85 | 10.75 | 9.80 | 10.10 | 10.10 | 16,300 |
03 Jun 2024 | 10.79 | 11.08 | 9.85 | 9.85 | 9.85 | 38,200 |
31 May 2024 | 10.70 | 10.91 | 10.51 | 10.56 | 10.56 | 23,200 |
30 May 2024 | 11.00 | 11.02 | 10.55 | 10.55 | 10.55 | 12,600 |
29 May 2024 | 10.71 | 11.13 | 10.60 | 10.99 | 10.99 | 15,300 |
28 May 2024 | 10.61 | 11.24 | 10.61 | 10.81 | 10.81 | 23,300 |
24 May 2024 | 10.43 | 10.99 | 10.43 | 10.56 | 10.56 | 18,900 |
23 May 2024 | 10.80 | 11.43 | 10.50 | 10.60 | 10.60 | 25,300 |
22 May 2024 | 11.00 | 11.38 | 10.71 | 10.74 | 10.74 | 34,600 |
21 May 2024 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | 24,500 |
20 May 2024 | 11.16 | 11.90 | 11.15 | 11.65 | 11.65 | 28,900 |
17 May 2024 | 11.67 | 11.67 | 11.13 | 11.17 | 11.17 | 27,900 |
16 May 2024 | 11.25 | 11.76 | 11.02 | 11.67 | 11.67 | 25,200 |
15 May 2024 | 11.63 | 11.63 | 10.96 | 11.20 | 11.20 | 40,200 |
14 May 2024 | 12.01 | 12.03 | 11.01 | 11.50 | 11.50 | 62,400 |
13 May 2024 | 12.45 | 12.48 | 9.97 | 11.50 | 11.50 | 235,500 |
10 May 2024 | 13.52 | 13.62 | 12.35 | 12.40 | 12.40 | 29,100 |
09 May 2024 | 12.57 | 13.70 | 12.22 | 13.32 | 13.32 | 60,300 |
08 May 2024 | 12.82 | 13.79 | 12.04 | 12.64 | 12.64 | 52,600 |
07 May 2024 | 15.00 | 15.09 | 13.06 | 13.06 | 13.06 | 124,300 |
06 May 2024 | 13.63 | 16.82 | 12.81 | 15.39 | 15.39 | 266,100 |
03 May 2024 | 12.59 | 13.47 | 12.59 | 12.84 | 12.84 | 28,800 |
02 May 2024 | 12.35 | 13.88 | 12.28 | 12.49 | 12.49 | 165,500 |
01 May 2024 | 11.52 | 11.75 | 11.14 | 11.48 | 11.48 | 38,500 |
30 Apr 2024 | 11.20 | 11.44 | 11.16 | 11.17 | 11.17 | 15,200 |
29 Apr 2024 | 11.45 | 12.13 | 11.23 | 11.59 | 11.59 | 14,300 |
26 Apr 2024 | 11.58 | 12.14 | 11.33 | 11.41 | 11.41 | 17,800 |
25 Apr 2024 | 11.44 | 12.38 | 11.01 | 11.48 | 11.48 | 17,400 |
24 Apr 2024 | 11.61 | 12.24 | 11.49 | 11.68 | 11.68 | 13,900 |
23 Apr 2024 | 11.03 | 12.43 | 11.02 | 11.63 | 11.63 | 50,300 |
22 Apr 2024 | 11.33 | 11.36 | 10.55 | 11.03 | 11.03 | 27,300 |
19 Apr 2024 | 10.97 | 11.36 | 10.64 | 11.36 | 11.36 | 30,700 |
18 Apr 2024 | 11.25 | 11.50 | 10.92 | 10.94 | 10.94 | 16,700 |
17 Apr 2024 | 10.87 | 11.23 | 10.72 | 11.07 | 11.07 | 15,900 |
16 Apr 2024 | 11.00 | 11.18 | 10.43 | 10.86 | 10.86 | 36,700 |
15 Apr 2024 | 12.00 | 12.00 | 11.00 | 11.04 | 11.04 | 32,800 |
12 Apr 2024 | 12.02 | 12.30 | 11.57 | 11.84 | 11.84 | 30,700 |
11 Apr 2024 | 12.10 | 12.31 | 11.60 | 12.06 | 12.06 | 26,800 |
10 Apr 2024 | 12.34 | 12.87 | 11.76 | 12.14 | 12.14 | 41,400 |
09 Apr 2024 | 12.71 | 13.40 | 12.53 | 12.98 | 12.98 | 36,300 |
08 Apr 2024 | 12.35 | 12.90 | 12.06 | 12.61 | 12.61 | 46,800 |
05 Apr 2024 | 11.38 | 12.43 | 11.33 | 12.11 | 12.11 | 43,700 |
04 Apr 2024 | 11.62 | 12.25 | 11.27 | 11.46 | 11.46 | 49,300 |
03 Apr 2024 | 12.26 | 12.45 | 11.15 | 11.40 | 11.40 | 56,000 |
02 Apr 2024 | 13.00 | 13.05 | 12.12 | 12.34 | 12.34 | 32,500 |
01 Apr 2024 | 13.36 | 13.48 | 12.66 | 12.99 | 12.99 | 42,100 |
28 Mar 2024 | 13.26 | 13.90 | 13.13 | 13.43 | 13.43 | 50,000 |
27 Mar 2024 | 12.90 | 13.24 | 12.31 | 13.17 | 13.17 | 56,900 |
26 Mar 2024 | 13.16 | 13.55 | 12.46 | 12.85 | 12.85 | 61,300 |
25 Mar 2024 | 13.54 | 14.50 | 12.81 | 12.96 | 12.96 | 98,600 |
22 Mar 2024 | 13.70 | 13.85 | 12.20 | 13.05 | 13.05 | 77,400 |
21 Mar 2024 | 11.18 | 13.97 | 11.10 | 13.72 | 13.72 | 324,900 |
20 Mar 2024 | 10.73 | 11.19 | 10.01 | 11.11 | 11.11 | 96,500 |
19 Mar 2024 | 11.12 | 11.36 | 10.16 | 10.30 | 10.30 | 121,100 |
18 Mar 2024 | 13.00 | 13.00 | 10.85 | 11.30 | 11.30 | 216,400 |
15 Mar 2024 | 15.86 | 16.50 | 12.63 | 13.00 | 13.00 | 596,400 |
14 Mar 2024 | 15.20 | 19.21 | 14.00 | 15.01 | 15.01 | 1,275,500 |
13 Mar 2024 | 11.21 | 22.22 | 10.84 | 17.49 | 17.49 | 4,253,500 |
12 Mar 2024 | 13.51 | 13.51 | 11.35 | 11.37 | 11.37 | 96,900 |
11 Mar 2024 | 12.79 | 13.66 | 12.25 | 13.10 | 13.10 | 71,600 |
08 Mar 2024 | 12.92 | 14.40 | 12.23 | 12.54 | 12.54 | 103,700 |
07 Mar 2024 | 11.98 | 13.29 | 11.80 | 12.74 | 12.74 | 81,900 |
06 Mar 2024 | 10.97 | 11.75 | 10.97 | 11.50 | 11.50 | 37,200 |
05 Mar 2024 | 11.06 | 11.68 | 10.77 | 10.95 | 10.95 | 65,800 |
04 Mar 2024 | 11.71 | 11.89 | 10.34 | 10.54 | 10.54 | 114,900 |
01 Mar 2024 | 11.95 | 12.75 | 11.82 | 11.97 | 11.97 | 75,500 |
29 Feb 2024 | 12.01 | 12.31 | 11.68 | 11.70 | 11.70 | 28,800 |
28 Feb 2024 | 12.51 | 13.05 | 11.82 | 11.96 | 11.96 | 65,200 |
27 Feb 2024 | 13.87 | 14.67 | 11.89 | 12.78 | 12.78 | 227,700 |
26 Feb 2024 | 9.95 | 14.10 | 9.86 | 13.58 | 13.58 | 293,000 |
23 Feb 2024 | 9.01 | 12.25 | 9.01 | 9.95 | 9.95 | 494,900 |
22 Feb 2024 | 9.95 | 10.00 | 8.11 | 8.37 | 8.37 | 149,500 |
21 Feb 2024 | 10.02 | 10.55 | 9.85 | 9.85 | 9.85 | 51,500 |
20 Feb 2024 | 10.55 | 10.55 | 9.86 | 10.27 | 10.27 | 103,100 |
16 Feb 2024 | 12.20 | 12.95 | 10.46 | 10.51 | 10.51 | 110,800 |
15 Feb 2024 | 14.06 | 14.32 | 12.77 | 13.00 | 13.00 | 98,800 |
14 Feb 2024 | 15.20 | 15.20 | 13.31 | 14.54 | 14.54 | 97,900 |
14 Feb 2024 | 1:80 Stock split | |||||
13 Feb 2024 | 16.80 | 16.80 | 15.20 | 15.28 | 15.28 | 35,843 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |