Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 12.88 | 13.42 | 12.60 | 13.16 | 13.16 | 1,532,300 |
26 Jun 2024 | 12.94 | 12.94 | 12.19 | 12.50 | 12.50 | 1,447,600 |
25 Jun 2024 | 13.06 | 13.42 | 12.98 | 13.18 | 13.18 | 1,126,500 |
24 Jun 2024 | 13.19 | 13.27 | 12.94 | 13.04 | 13.04 | 1,171,700 |
21 Jun 2024 | 13.22 | 13.32 | 12.85 | 13.23 | 13.23 | 2,516,700 |
20 Jun 2024 | 13.92 | 14.02 | 13.25 | 13.25 | 13.25 | 1,194,200 |
18 Jun 2024 | 13.25 | 14.00 | 13.24 | 13.91 | 13.91 | 1,246,000 |
17 Jun 2024 | 13.49 | 13.77 | 13.24 | 13.30 | 13.30 | 884,700 |
14 Jun 2024 | 13.81 | 14.00 | 13.25 | 13.47 | 13.47 | 1,623,200 |
13 Jun 2024 | 14.85 | 14.96 | 14.31 | 14.36 | 14.36 | 755,700 |
12 Jun 2024 | 14.37 | 14.71 | 14.35 | 14.51 | 14.51 | 1,181,500 |
11 Jun 2024 | 14.46 | 14.77 | 14.21 | 14.22 | 14.22 | 578,900 |
10 Jun 2024 | 14.73 | 14.95 | 14.50 | 14.55 | 14.55 | 1,088,200 |
07 Jun 2024 | 14.54 | 14.87 | 14.36 | 14.80 | 14.80 | 641,200 |
06 Jun 2024 | 15.11 | 15.24 | 14.56 | 14.62 | 14.62 | 486,000 |
05 Jun 2024 | 14.70 | 15.40 | 14.57 | 15.19 | 15.19 | 2,102,900 |
04 Jun 2024 | 14.72 | 15.03 | 14.50 | 14.56 | 14.56 | 759,900 |
03 Jun 2024 | 15.20 | 15.82 | 14.80 | 14.91 | 14.91 | 858,700 |
31 May 2024 | 15.18 | 15.29 | 14.73 | 15.10 | 15.10 | 871,600 |
30 May 2024 | 15.26 | 15.46 | 14.98 | 15.08 | 15.08 | 925,200 |
29 May 2024 | 14.91 | 15.33 | 14.77 | 15.25 | 15.25 | 927,500 |
28 May 2024 | 15.15 | 15.63 | 14.91 | 15.15 | 15.15 | 1,745,700 |
24 May 2024 | 14.60 | 15.01 | 14.52 | 15.00 | 15.00 | 934,600 |
23 May 2024 | 15.09 | 15.11 | 14.50 | 14.53 | 14.53 | 1,394,300 |
22 May 2024 | 14.75 | 15.34 | 14.61 | 15.00 | 15.00 | 1,498,300 |
21 May 2024 | 14.66 | 15.18 | 14.52 | 14.77 | 14.77 | 1,080,900 |
20 May 2024 | 14.93 | 15.00 | 14.35 | 14.77 | 14.77 | 998,900 |
17 May 2024 | 14.05 | 15.54 | 13.70 | 14.94 | 14.94 | 4,065,200 |
16 May 2024 | 12.45 | 12.78 | 12.40 | 12.54 | 12.54 | 961,500 |
15 May 2024 | 12.22 | 12.45 | 12.02 | 12.38 | 12.38 | 704,900 |
14 May 2024 | 12.12 | 12.28 | 11.92 | 12.14 | 12.14 | 561,600 |
13 May 2024 | 12.27 | 12.39 | 12.06 | 12.12 | 12.12 | 650,600 |
10 May 2024 | 12.45 | 12.56 | 12.13 | 12.14 | 12.14 | 539,700 |
09 May 2024 | 12.80 | 12.84 | 12.33 | 12.40 | 12.40 | 644,900 |
08 May 2024 | 12.75 | 12.94 | 12.55 | 12.83 | 12.83 | 957,800 |
07 May 2024 | 13.41 | 13.59 | 12.73 | 12.95 | 12.95 | 2,446,100 |
06 May 2024 | 12.44 | 13.47 | 12.44 | 13.39 | 13.39 | 1,953,600 |
03 May 2024 | 12.59 | 12.70 | 12.19 | 12.30 | 12.30 | 666,000 |
02 May 2024 | 12.20 | 12.43 | 12.05 | 12.38 | 12.38 | 420,200 |
01 May 2024 | 12.10 | 12.37 | 11.81 | 12.07 | 12.07 | 610,800 |
30 Apr 2024 | 12.43 | 12.57 | 12.09 | 12.19 | 12.19 | 776,800 |
29 Apr 2024 | 12.85 | 12.89 | 12.42 | 12.68 | 12.68 | 976,500 |
26 Apr 2024 | 12.85 | 13.09 | 12.74 | 12.81 | 12.81 | 544,400 |
25 Apr 2024 | 12.37 | 12.80 | 12.37 | 12.77 | 12.77 | 905,200 |
24 Apr 2024 | 12.23 | 12.64 | 12.09 | 12.59 | 12.59 | 949,800 |
23 Apr 2024 | 11.90 | 12.29 | 11.90 | 12.22 | 12.22 | 544,100 |
22 Apr 2024 | 11.75 | 11.89 | 11.64 | 11.83 | 11.83 | 798,400 |
19 Apr 2024 | 11.32 | 11.68 | 11.23 | 11.65 | 11.65 | 668,700 |
18 Apr 2024 | 11.41 | 11.67 | 11.29 | 11.32 | 11.32 | 627,800 |
17 Apr 2024 | 11.68 | 11.76 | 11.23 | 11.30 | 11.30 | 870,700 |
16 Apr 2024 | 11.52 | 11.75 | 11.37 | 11.68 | 11.68 | 1,150,600 |
15 Apr 2024 | 12.37 | 12.40 | 11.51 | 11.62 | 11.62 | 758,400 |
12 Apr 2024 | 13.10 | 13.16 | 12.19 | 12.23 | 12.23 | 916,000 |
11 Apr 2024 | 12.90 | 13.23 | 12.76 | 13.14 | 13.14 | 1,350,000 |
10 Apr 2024 | 12.27 | 12.84 | 12.26 | 12.83 | 12.83 | 1,305,200 |
09 Apr 2024 | 12.10 | 12.57 | 12.06 | 12.36 | 12.36 | 1,717,700 |
08 Apr 2024 | 12.00 | 12.20 | 11.94 | 12.05 | 12.05 | 652,900 |
05 Apr 2024 | 11.59 | 11.84 | 11.47 | 11.83 | 11.83 | 510,000 |
04 Apr 2024 | 12.21 | 12.34 | 11.48 | 11.48 | 11.48 | 549,400 |
03 Apr 2024 | 12.09 | 12.21 | 11.76 | 12.19 | 12.19 | 594,900 |
02 Apr 2024 | 12.00 | 12.04 | 11.61 | 11.98 | 11.98 | 423,600 |
01 Apr 2024 | 12.10 | 12.45 | 11.76 | 11.97 | 11.97 | 1,217,000 |
28 Mar 2024 | 12.20 | 12.24 | 11.79 | 11.96 | 11.96 | 751,800 |
27 Mar 2024 | 12.08 | 12.55 | 11.97 | 12.19 | 12.19 | 2,627,500 |
26 Mar 2024 | 12.52 | 12.62 | 12.00 | 12.04 | 12.04 | 1,130,900 |
25 Mar 2024 | 11.99 | 12.94 | 11.87 | 12.45 | 12.45 | 4,024,300 |
22 Mar 2024 | 11.94 | 12.50 | 11.89 | 11.99 | 11.99 | 2,381,500 |
21 Mar 2024 | 12.00 | 12.10 | 11.70 | 11.90 | 11.90 | 1,492,000 |
20 Mar 2024 | 10.91 | 11.86 | 10.90 | 11.80 | 11.80 | 1,298,000 |
19 Mar 2024 | 11.22 | 11.26 | 10.82 | 10.87 | 10.87 | 1,043,800 |
18 Mar 2024 | 11.47 | 11.55 | 11.07 | 11.19 | 11.19 | 607,500 |
15 Mar 2024 | 11.11 | 11.73 | 10.63 | 11.32 | 11.32 | 2,284,200 |
14 Mar 2024 | 9.82 | 10.11 | 9.69 | 9.89 | 9.89 | 575,900 |
13 Mar 2024 | 9.50 | 9.75 | 9.50 | 9.61 | 9.61 | 232,900 |
12 Mar 2024 | 9.76 | 9.77 | 9.52 | 9.56 | 9.56 | 244,200 |
11 Mar 2024 | 9.49 | 9.78 | 9.36 | 9.78 | 9.78 | 224,800 |
08 Mar 2024 | 9.51 | 9.73 | 9.45 | 9.54 | 9.54 | 410,600 |
07 Mar 2024 | 8.88 | 9.65 | 8.82 | 9.46 | 9.46 | 665,900 |
06 Mar 2024 | 8.72 | 8.82 | 8.64 | 8.67 | 8.67 | 191,600 |
05 Mar 2024 | 8.76 | 8.84 | 8.67 | 8.67 | 8.67 | 221,400 |
04 Mar 2024 | 8.97 | 9.30 | 8.78 | 8.80 | 8.80 | 311,900 |
01 Mar 2024 | 8.94 | 9.02 | 8.82 | 8.86 | 8.86 | 185,100 |
29 Feb 2024 | 8.58 | 8.91 | 8.51 | 8.91 | 8.91 | 433,200 |
28 Feb 2024 | 8.62 | 8.72 | 8.51 | 8.51 | 8.51 | 102,700 |
27 Feb 2024 | 8.70 | 8.79 | 8.56 | 8.64 | 8.64 | 196,400 |
26 Feb 2024 | 8.67 | 8.84 | 8.64 | 8.70 | 8.70 | 134,500 |
23 Feb 2024 | 8.74 | 8.80 | 8.64 | 8.70 | 8.70 | 147,100 |
22 Feb 2024 | 8.59 | 8.91 | 8.59 | 8.82 | 8.82 | 189,900 |
21 Feb 2024 | 8.51 | 8.61 | 8.47 | 8.55 | 8.55 | 137,000 |
20 Feb 2024 | 8.52 | 8.72 | 8.46 | 8.55 | 8.55 | 198,300 |
16 Feb 2024 | 8.49 | 8.65 | 8.44 | 8.54 | 8.54 | 185,400 |
15 Feb 2024 | 8.34 | 8.57 | 8.29 | 8.55 | 8.55 | 177,100 |
14 Feb 2024 | 8.19 | 8.37 | 8.19 | 8.32 | 8.32 | 173,500 |
13 Feb 2024 | 8.25 | 8.30 | 8.06 | 8.11 | 8.11 | 127,400 |
12 Feb 2024 | 8.43 | 8.66 | 8.43 | 8.50 | 8.50 | 129,400 |
09 Feb 2024 | 8.51 | 8.56 | 8.35 | 8.39 | 8.39 | 163,900 |
08 Feb 2024 | 8.52 | 8.58 | 8.40 | 8.56 | 8.56 | 156,600 |
07 Feb 2024 | 8.92 | 8.92 | 8.52 | 8.52 | 8.52 | 169,000 |
06 Feb 2024 | 8.65 | 8.87 | 8.46 | 8.86 | 8.86 | 342,900 |
05 Feb 2024 | 8.95 | 9.09 | 8.65 | 8.68 | 8.68 | 274,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |