Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 12.44 | 12.58 | 12.38 | 12.57 | 12.57 | 242,000 |
20 Jun 2024 | 12.78 | 12.79 | 12.60 | 12.68 | 12.68 | 166,100 |
19 Jun 2024 | 12.75 | 12.75 | 12.66 | 12.68 | 12.68 | 139,200 |
18 Jun 2024 | 12.72 | 12.79 | 12.53 | 12.60 | 12.60 | 313,700 |
17 Jun 2024 | 12.89 | 13.16 | 12.76 | 13.03 | 13.03 | 299,500 |
14 Jun 2024 | 13.24 | 13.24 | 12.74 | 12.83 | 12.83 | 558,500 |
13 Jun 2024 | 13.33 | 13.38 | 12.99 | 13.06 | 13.06 | 432,000 |
12 Jun 2024 | 13.50 | 13.68 | 13.17 | 13.24 | 13.24 | 577,900 |
11 Jun 2024 | 13.23 | 13.25 | 12.98 | 13.23 | 13.23 | 566,500 |
10 Jun 2024 | 13.64 | 13.77 | 13.60 | 13.64 | 13.64 | 242,400 |
07 Jun 2024 | 13.98 | 14.04 | 13.42 | 13.62 | 13.62 | 1,054,600 |
06 Jun 2024 | 13.93 | 14.00 | 13.74 | 13.74 | 13.74 | 263,800 |
05 Jun 2024 | 13.87 | 14.06 | 13.80 | 13.94 | 13.94 | 371,700 |
04 Jun 2024 | 13.53 | 13.89 | 13.53 | 13.76 | 13.76 | 486,400 |
03 Jun 2024 | 13.54 | 13.67 | 13.34 | 13.47 | 13.47 | 388,700 |
31 May 2024 | 13.35 | 13.38 | 12.97 | 13.14 | 13.14 | 481,500 |
30 May 2024 | 13.32 | 13.59 | 13.30 | 13.40 | 13.40 | 259,800 |
29 May 2024 | 13.23 | 13.28 | 13.14 | 13.18 | 13.18 | 171,100 |
28 May 2024 | 13.31 | 13.36 | 13.10 | 13.34 | 13.34 | 324,800 |
27 May 2024 | 13.38 | 13.76 | 13.38 | 13.47 | 13.47 | 351,300 |
24 May 2024 | 13.17 | 13.52 | 13.10 | 13.51 | 13.51 | 191,400 |
23 May 2024 | 13.50 | 13.53 | 13.10 | 13.16 | 13.16 | 450,500 |
22 May 2024 | 13.59 | 13.79 | 13.54 | 13.59 | 13.59 | 416,800 |
21 May 2024 | 13.82 | 13.89 | 13.46 | 13.49 | 13.49 | 1,154,300 |
17 May 2024 | 12.90 | 13.12 | 12.82 | 13.05 | 13.05 | 555,400 |
16 May 2024 | 12.82 | 12.94 | 12.58 | 12.68 | 12.68 | 413,300 |
15 May 2024 | 12.50 | 12.91 | 12.47 | 12.87 | 12.87 | 660,400 |
14 May 2024 | 12.06 | 12.13 | 11.92 | 12.01 | 12.01 | 343,800 |
13 May 2024 | 12.25 | 12.37 | 12.20 | 12.33 | 12.33 | 274,900 |
10 May 2024 | 12.25 | 12.30 | 11.76 | 11.84 | 11.84 | 551,300 |
09 May 2024 | 12.04 | 12.25 | 11.92 | 12.18 | 12.18 | 505,000 |
08 May 2024 | 12.19 | 12.30 | 12.12 | 12.20 | 12.20 | 205,400 |
07 May 2024 | 12.39 | 12.56 | 12.33 | 12.35 | 12.35 | 258,700 |
06 May 2024 | 12.42 | 12.53 | 12.24 | 12.33 | 12.33 | 587,000 |
03 May 2024 | 11.93 | 12.16 | 11.92 | 12.13 | 12.13 | 411,900 |
02 May 2024 | 11.50 | 11.64 | 11.43 | 11.60 | 11.60 | 479,300 |
01 May 2024 | 11.33 | 11.62 | 11.13 | 11.18 | 11.18 | 1,051,700 |
30 Apr 2024 | 12.00 | 12.06 | 11.60 | 11.61 | 11.61 | 1,130,600 |
29 Apr 2024 | 12.22 | 12.32 | 12.07 | 12.29 | 12.29 | 403,800 |
26 Apr 2024 | 12.47 | 12.65 | 12.38 | 12.45 | 12.45 | 259,300 |
25 Apr 2024 | 12.37 | 12.66 | 12.33 | 12.61 | 12.61 | 585,700 |
24 Apr 2024 | 12.95 | 12.99 | 12.48 | 12.52 | 12.52 | 581,900 |
23 Apr 2024 | 12.96 | 13.11 | 12.95 | 12.99 | 12.99 | 248,400 |
22 Apr 2024 | 12.97 | 13.09 | 12.91 | 13.04 | 13.04 | 652,600 |
19 Apr 2024 | 12.72 | 12.79 | 12.51 | 12.67 | 12.67 | 770,000 |
18 Apr 2024 | 12.27 | 12.62 | 12.19 | 12.50 | 12.50 | 615,200 |
17 Apr 2024 | 12.30 | 12.40 | 11.78 | 11.99 | 11.99 | 604,200 |
16 Apr 2024 | 12.48 | 12.51 | 12.19 | 12.39 | 12.39 | 479,100 |
15 Apr 2024 | 13.03 | 13.07 | 12.30 | 12.49 | 12.49 | 937,700 |
12 Apr 2024 | 13.80 | 13.83 | 12.85 | 13.18 | 13.18 | 1,005,900 |
11 Apr 2024 | 13.81 | 13.85 | 13.63 | 13.79 | 13.79 | 182,800 |
10 Apr 2024 | 13.19 | 13.70 | 13.19 | 13.70 | 13.70 | 415,400 |
09 Apr 2024 | 13.71 | 13.74 | 13.25 | 13.41 | 13.41 | 442,000 |
08 Apr 2024 | 13.98 | 14.01 | 13.83 | 13.92 | 13.92 | 514,300 |
05 Apr 2024 | 13.06 | 13.34 | 13.05 | 13.09 | 13.09 | 592,800 |
04 Apr 2024 | 12.97 | 13.40 | 12.95 | 13.25 | 13.25 | 750,800 |
03 Apr 2024 | 12.73 | 12.95 | 12.69 | 12.75 | 12.75 | 418,500 |
02 Apr 2024 | 12.63 | 12.88 | 12.55 | 12.80 | 12.80 | 1,686,800 |
01 Apr 2024 | 13.66 | 13.70 | 13.24 | 13.56 | 13.56 | 616,700 |
28 Mar 2024 | 13.40 | 13.89 | 13.40 | 13.77 | 13.77 | 502,100 |
27 Mar 2024 | 13.91 | 13.95 | 13.30 | 13.34 | 13.34 | 721,100 |
26 Mar 2024 | 13.73 | 13.76 | 13.45 | 13.49 | 13.49 | 763,000 |
25 Mar 2024 | 12.98 | 13.82 | 12.98 | 13.82 | 13.82 | 1,240,500 |
22 Mar 2024 | 12.45 | 12.52 | 12.18 | 12.41 | 12.41 | 2,721,700 |
21 Mar 2024 | 13.11 | 13.11 | 12.57 | 12.64 | 12.64 | 766,800 |
20 Mar 2024 | 12.38 | 12.76 | 12.05 | 12.71 | 12.71 | 885,500 |
19 Mar 2024 | 12.38 | 12.76 | 12.10 | 12.49 | 12.49 | 1,067,300 |
18 Mar 2024 | 13.18 | 13.28 | 12.91 | 12.96 | 12.96 | 673,900 |
15 Mar 2024 | 13.10 | 13.68 | 13.05 | 13.41 | 13.41 | 713,000 |
14 Mar 2024 | 13.99 | 14.03 | 13.27 | 13.43 | 13.43 | 1,452,000 |
13 Mar 2024 | 14.04 | 14.19 | 13.84 | 14.19 | 14.19 | 873,500 |
12 Mar 2024 | 13.98 | 14.15 | 13.28 | 13.79 | 13.79 | 1,428,200 |
11 Mar 2024 | 13.96 | 14.08 | 13.79 | 13.87 | 13.87 | 1,303,800 |
08 Mar 2024 | 13.10 | 13.55 | 12.76 | 13.45 | 13.45 | 1,560,100 |
07 Mar 2024 | 13.01 | 13.15 | 12.89 | 13.06 | 13.06 | 617,800 |
06 Mar 2024 | 13.00 | 13.06 | 12.66 | 12.96 | 12.96 | 798,500 |
05 Mar 2024 | 13.18 | 13.48 | 11.56 | 12.06 | 12.06 | 4,608,500 |
04 Mar 2024 | 12.71 | 13.22 | 12.70 | 13.10 | 13.10 | 1,916,400 |
01 Mar 2024 | 12.13 | 12.29 | 11.88 | 12.29 | 12.29 | 574,700 |
29 Feb 2024 | 12.28 | 12.36 | 11.72 | 12.05 | 12.05 | 1,277,900 |
28 Feb 2024 | 11.70 | 12.50 | 11.44 | 11.69 | 11.69 | 4,764,800 |
27 Feb 2024 | 10.98 | 11.16 | 10.90 | 11.08 | 11.08 | 1,007,300 |
26 Feb 2024 | 9.93 | 10.63 | 9.93 | 10.53 | 10.53 | 1,174,400 |
23 Feb 2024 | 9.90 | 9.92 | 9.80 | 9.92 | 9.92 | 332,800 |
22 Feb 2024 | 9.89 | 10.05 | 9.87 | 10.05 | 10.05 | 322,000 |
21 Feb 2024 | 9.86 | 9.95 | 9.78 | 9.86 | 9.86 | 1,470,200 |
20 Feb 2024 | 10.11 | 10.13 | 9.84 | 10.07 | 10.07 | 749,300 |
16 Feb 2024 | 10.10 | 10.14 | 9.99 | 10.03 | 10.03 | 400,200 |
15 Feb 2024 | 10.14 | 10.23 | 9.97 | 9.99 | 9.99 | 678,500 |
14 Feb 2024 | 10.02 | 10.12 | 9.95 | 10.07 | 10.07 | 726,700 |
13 Feb 2024 | 9.52 | 9.63 | 9.41 | 9.59 | 9.59 | 597,300 |
12 Feb 2024 | 9.28 | 9.71 | 9.28 | 9.68 | 9.68 | 1,489,100 |
09 Feb 2024 | 9.00 | 9.29 | 9.00 | 9.17 | 9.17 | 858,100 |
08 Feb 2024 | 8.68 | 8.80 | 8.67 | 8.78 | 8.78 | 226,200 |
07 Feb 2024 | 8.31 | 8.54 | 8.29 | 8.51 | 8.51 | 293,400 |
06 Feb 2024 | 8.32 | 8.38 | 8.31 | 8.33 | 8.33 | 231,100 |
05 Feb 2024 | 8.37 | 8.40 | 8.21 | 8.22 | 8.22 | 214,300 |
02 Feb 2024 | 8.24 | 8.37 | 8.23 | 8.26 | 8.26 | 283,600 |
01 Feb 2024 | 8.18 | 8.28 | 8.15 | 8.25 | 8.25 | 125,800 |
31 Jan 2024 | 8.20 | 8.39 | 8.18 | 8.18 | 8.18 | 204,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |