Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 9.23 | 9.65 | 9.23 | 9.50 | 9.50 | 1,100 |
13 Jun 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 300 |
12 Jun 2024 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 4,100 |
11 Jun 2024 | 9.35 | 12.00 | 8.60 | 10.00 | 10.00 | 43,300 |
10 Jun 2024 | 9.50 | 9.75 | 9.13 | 9.30 | 9.30 | 3,500 |
07 Jun 2024 | 10.90 | 11.89 | 9.45 | 9.75 | 9.75 | 36,000 |
06 Jun 2024 | 9.48 | 10.90 | 9.48 | 10.90 | 10.90 | 10,200 |
05 Jun 2024 | 9.51 | 9.51 | 9.06 | 9.42 | 9.42 | 3,900 |
04 Jun 2024 | 9.65 | 10.65 | 9.42 | 9.50 | 9.50 | 8,700 |
03 Jun 2024 | 9.28 | 10.90 | 9.00 | 9.80 | 9.80 | 27,700 |
31 May 2024 | 8.99 | 10.51 | 8.70 | 9.30 | 9.30 | 43,000 |
30 May 2024 | 8.75 | 10.75 | 8.75 | 9.04 | 9.04 | 41,200 |
29 May 2024 | 9.95 | 10.49 | 8.31 | 9.01 | 9.01 | 41,100 |
28 May 2024 | 8.10 | 10.63 | 7.88 | 9.22 | 9.22 | 64,500 |
24 May 2024 | 8.69 | 9.40 | 7.86 | 8.47 | 8.47 | 15,200 |
23 May 2024 | 9.35 | 10.10 | 8.12 | 8.65 | 8.65 | 26,800 |
22 May 2024 | 8.56 | 9.16 | 8.56 | 9.00 | 9.00 | 2,300 |
21 May 2024 | 10.00 | 10.00 | 8.53 | 8.98 | 8.98 | 19,200 |
20 May 2024 | 8.49 | 10.50 | 8.00 | 9.25 | 9.25 | 29,700 |
17 May 2024 | 9.70 | 10.16 | 8.25 | 8.48 | 8.48 | 15,400 |
16 May 2024 | 10.14 | 10.61 | 9.03 | 9.81 | 9.81 | 26,400 |
15 May 2024 | 10.10 | 12.16 | 10.00 | 10.25 | 10.25 | 22,700 |
14 May 2024 | 11.25 | 12.90 | 10.50 | 11.01 | 11.01 | 69,500 |
13 May 2024 | 10.00 | 11.88 | 10.00 | 10.90 | 10.90 | 41,700 |
10 May 2024 | 11.10 | 11.95 | 10.25 | 10.30 | 10.30 | 79,800 |
09 May 2024 | 12.00 | 13.47 | 10.50 | 10.88 | 10.88 | 56,400 |
08 May 2024 | 11.55 | 12.72 | 11.50 | 12.00 | 12.00 | 17,400 |
07 May 2024 | 10.31 | 11.50 | 10.31 | 11.22 | 11.22 | 4,400 |
06 May 2024 | 10.10 | 10.20 | 9.31 | 10.20 | 10.20 | 4,400 |
03 May 2024 | 9.65 | 10.62 | 9.65 | 10.10 | 10.10 | 4,100 |
02 May 2024 | 9.51 | 12.88 | 9.22 | 10.00 | 10.00 | 21,300 |
01 May 2024 | 10.00 | 10.00 | 9.50 | 9.99 | 9.99 | 700 |
30 Apr 2024 | 11.40 | 11.40 | 10.45 | 10.45 | 10.45 | 2,100 |
29 Apr 2024 | 10.31 | 13.00 | 10.31 | 12.16 | 12.16 | 17,200 |
26 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 300 |
25 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
24 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 300 |
23 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
22 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 200 |
19 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
18 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
17 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 100 |
16 Apr 2024 | 10.01 | 10.01 | 9.05 | 9.92 | 9.92 | 700 |
15 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
12 Apr 2024 | 8.74 | 9.62 | 8.50 | 9.62 | 9.62 | 900 |
11 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 300 |
10 Apr 2024 | 10.56 | 10.72 | 10.56 | 10.72 | 10.72 | 800 |
09 Apr 2024 | 10.53 | 11.58 | 10.53 | 11.58 | 11.58 | 600 |
08 Apr 2024 | 13.62 | 17.00 | 11.75 | 11.79 | 11.79 | 16,000 |
05 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
04 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
03 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 200 |
02 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
01 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 200 |
28 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
27 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
26 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
25 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
22 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
21 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
20 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
19 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
18 Mar 2024 | 12.69 | 12.69 | 12.17 | 12.17 | 12.17 | 200 |
15 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
14 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 100 |
13 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
12 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
11 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
08 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
07 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 500 |
06 Mar 2024 | 10.90 | 10.90 | 10.87 | 10.90 | 10.90 | 1,100 |
05 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 400 |
04 Mar 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 400 |
01 Mar 2024 | 12.18 | 12.18 | 10.50 | 10.90 | 10.90 | 1,900 |
29 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,200 |
28 Feb 2024 | 11.12 | 12.00 | 11.00 | 12.00 | 12.00 | 1,900 |
27 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
26 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
23 Feb 2024 | 10.40 | 10.40 | 9.01 | 10.00 | 10.00 | 3,600 |
22 Feb 2024 | 9.91 | 12.86 | 9.60 | 12.32 | 12.32 | 13,200 |
21 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
20 Feb 2024 | 8.72 | 9.61 | 8.36 | 9.40 | 9.40 | 2,100 |
16 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
15 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
14 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 200 |
13 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
12 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
09 Feb 2024 | 9.70 | 10.50 | 9.70 | 10.50 | 10.50 | 900 |
08 Feb 2024 | 11.24 | 11.24 | 10.80 | 10.80 | 10.80 | 1,100 |
07 Feb 2024 | 9.75 | 10.38 | 9.43 | 10.38 | 10.38 | 2,300 |
06 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 300 |
05 Feb 2024 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | 1,900 |
02 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 300 |
01 Feb 2024 | 9.84 | 9.84 | 9.51 | 9.53 | 9.53 | 4,300 |
31 Jan 2024 | 10.99 | 10.99 | 9.08 | 10.31 | 10.31 | 5,900 |
30 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1,700 |
29 Jan 2024 | 9.11 | 10.63 | 8.65 | 10.00 | 10.00 | 6,700 |
26 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 400 |
25 Jan 2024 | 8.64 | 10.17 | 8.20 | 9.74 | 9.74 | 3,600 |
24 Jan 2024 | 10.10 | 10.50 | 9.23 | 9.34 | 9.34 | 5,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |