Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 12.42 | 12.61 | 12.26 | 12.26 | 12.26 | 938,100 |
24 Jun 2024 | 12.69 | 12.73 | 12.38 | 12.49 | 12.49 | 527,000 |
21 Jun 2024 | 12.72 | 12.79 | 12.59 | 12.64 | 12.64 | 371,700 |
20 Jun 2024 | 12.70 | 12.79 | 12.63 | 12.73 | 12.73 | 435,400 |
18 Jun 2024 | 12.84 | 12.94 | 12.75 | 12.75 | 12.75 | 217,700 |
17 Jun 2024 | 12.78 | 12.88 | 12.50 | 12.85 | 12.85 | 445,100 |
14 Jun 2024 | 13.00 | 13.03 | 12.78 | 12.84 | 12.84 | 760,900 |
13 Jun 2024 | 13.07 | 13.07 | 12.83 | 13.00 | 13.00 | 647,300 |
12 Jun 2024 | 13.20 | 13.36 | 13.07 | 13.08 | 13.08 | 610,000 |
11 Jun 2024 | 13.23 | 13.26 | 13.07 | 13.11 | 13.11 | 697,700 |
10 Jun 2024 | 13.30 | 13.44 | 13.20 | 13.30 | 13.30 | 435,800 |
07 Jun 2024 | 13.30 | 13.49 | 13.29 | 13.36 | 13.36 | 367,600 |
06 Jun 2024 | 13.33 | 13.47 | 13.28 | 13.40 | 13.40 | 528,700 |
05 Jun 2024 | 13.43 | 13.49 | 13.34 | 13.44 | 13.44 | 307,400 |
04 Jun 2024 | 13.49 | 13.57 | 13.38 | 13.44 | 13.44 | 384,100 |
03 Jun 2024 | 13.75 | 13.75 | 13.52 | 13.55 | 13.55 | 417,000 |
31 May 2024 | 13.62 | 13.67 | 13.51 | 13.66 | 13.66 | 345,100 |
30 May 2024 | 13.80 | 13.84 | 13.39 | 13.53 | 13.53 | 541,100 |
29 May 2024 | 13.50 | 13.79 | 13.43 | 13.75 | 13.75 | 324,500 |
28 May 2024 | 13.72 | 13.86 | 13.63 | 13.67 | 13.67 | 385,900 |
24 May 2024 | 13.46 | 13.85 | 13.44 | 13.80 | 13.80 | 326,500 |
23 May 2024 | 13.53 | 13.56 | 13.33 | 13.41 | 13.41 | 403,000 |
22 May 2024 | 13.57 | 13.65 | 13.34 | 13.49 | 13.49 | 346,300 |
21 May 2024 | 13.56 | 13.62 | 13.52 | 13.57 | 13.57 | 647,800 |
20 May 2024 | 13.50 | 13.66 | 13.50 | 13.62 | 13.62 | 239,900 |
17 May 2024 | 13.65 | 13.75 | 13.44 | 13.61 | 13.61 | 385,400 |
16 May 2024 | 13.70 | 13.75 | 13.53 | 13.60 | 13.60 | 331,800 |
15 May 2024 | 13.54 | 13.76 | 13.49 | 13.73 | 13.73 | 1,606,800 |
14 May 2024 | 13.41 | 13.54 | 13.38 | 13.48 | 13.48 | 735,000 |
13 May 2024 | 13.50 | 13.56 | 13.32 | 13.34 | 13.34 | 324,200 |
10 May 2024 | 13.00 | 13.48 | 12.99 | 13.40 | 13.40 | 631,600 |
09 May 2024 | 13.14 | 13.20 | 12.91 | 13.07 | 13.07 | 497,500 |
08 May 2024 | 12.88 | 13.26 | 12.83 | 13.14 | 13.14 | 1,069,100 |
07 May 2024 | 12.25 | 12.61 | 12.20 | 12.50 | 12.50 | 647,300 |
06 May 2024 | 12.50 | 12.51 | 12.14 | 12.28 | 12.28 | 654,800 |
03 May 2024 | 12.70 | 12.73 | 12.48 | 12.51 | 12.51 | 458,400 |
02 May 2024 | 12.78 | 12.80 | 12.51 | 12.56 | 12.56 | 816,200 |
01 May 2024 | 12.70 | 12.97 | 12.51 | 12.68 | 12.68 | 604,300 |
30 Apr 2024 | 12.38 | 12.81 | 12.31 | 12.70 | 12.70 | 716,400 |
29 Apr 2024 | 12.33 | 12.45 | 12.17 | 12.41 | 12.41 | 817,300 |
26 Apr 2024 | 12.14 | 12.30 | 12.01 | 12.27 | 12.27 | 768,400 |
25 Apr 2024 | 12.22 | 12.45 | 12.09 | 12.12 | 12.12 | 1,106,400 |
24 Apr 2024 | 12.48 | 12.64 | 12.01 | 12.42 | 12.42 | 1,469,600 |
23 Apr 2024 | 12.90 | 13.03 | 12.87 | 12.90 | 12.90 | 496,800 |
22 Apr 2024 | 12.99 | 13.06 | 12.82 | 12.97 | 12.97 | 400,400 |
19 Apr 2024 | 12.87 | 13.08 | 12.87 | 12.95 | 12.95 | 359,400 |
18 Apr 2024 | 13.33 | 13.45 | 12.51 | 12.99 | 12.99 | 2,280,600 |
17 Apr 2024 | 13.32 | 13.49 | 13.25 | 13.25 | 13.25 | 516,900 |
16 Apr 2024 | 13.10 | 13.35 | 13.10 | 13.25 | 13.25 | 247,400 |
15 Apr 2024 | 13.07 | 13.29 | 13.07 | 13.27 | 13.27 | 458,600 |
12 Apr 2024 | 13.21 | 13.21 | 12.80 | 13.01 | 13.01 | 811,200 |
11 Apr 2024 | 13.14 | 13.35 | 13.02 | 13.20 | 13.20 | 712,300 |
10 Apr 2024 | 13.13 | 13.32 | 13.05 | 13.07 | 13.07 | 711,300 |
09 Apr 2024 | 13.34 | 13.34 | 13.13 | 13.20 | 13.20 | 318,100 |
08 Apr 2024 | 13.30 | 13.42 | 13.12 | 13.29 | 13.29 | 435,800 |
05 Apr 2024 | 13.13 | 13.22 | 13.05 | 13.14 | 13.14 | 287,000 |
04 Apr 2024 | 13.44 | 13.54 | 13.10 | 13.14 | 13.14 | 519,700 |
03 Apr 2024 | 13.23 | 13.48 | 13.17 | 13.33 | 13.33 | 514,000 |
02 Apr 2024 | 13.24 | 13.35 | 13.10 | 13.31 | 13.31 | 659,300 |
01 Apr 2024 | 13.37 | 13.39 | 13.20 | 13.32 | 13.32 | 504,500 |
28 Mar 2024 | 13.47 | 13.66 | 13.30 | 13.33 | 13.33 | 611,700 |
27 Mar 2024 | 13.29 | 13.51 | 13.20 | 13.32 | 13.32 | 1,005,200 |
26 Mar 2024 | 13.54 | 13.60 | 13.23 | 13.30 | 13.30 | 623,900 |
25 Mar 2024 | 13.29 | 13.55 | 13.23 | 13.53 | 13.53 | 527,400 |
22 Mar 2024 | 13.54 | 13.54 | 13.20 | 13.27 | 13.27 | 620,300 |
21 Mar 2024 | 13.87 | 13.87 | 13.49 | 13.54 | 13.54 | 690,200 |
20 Mar 2024 | 13.36 | 13.87 | 13.35 | 13.85 | 13.85 | 748,100 |
19 Mar 2024 | 13.56 | 13.64 | 13.30 | 13.44 | 13.44 | 1,041,000 |
18 Mar 2024 | 13.73 | 13.99 | 13.56 | 13.58 | 13.58 | 605,700 |
15 Mar 2024 | 13.67 | 13.83 | 13.58 | 13.73 | 13.73 | 851,100 |
14 Mar 2024 | 13.72 | 13.76 | 13.61 | 13.73 | 13.73 | 481,800 |
13 Mar 2024 | 13.73 | 13.77 | 13.66 | 13.73 | 13.73 | 788,600 |
12 Mar 2024 | 13.81 | 13.86 | 13.72 | 13.77 | 13.77 | 931,600 |
11 Mar 2024 | 13.77 | 13.88 | 13.75 | 13.82 | 13.82 | 699,600 |
08 Mar 2024 | 13.98 | 13.98 | 13.81 | 13.85 | 13.85 | 607,900 |
07 Mar 2024 | 13.98 | 13.99 | 13.90 | 13.90 | 13.90 | 544,200 |
06 Mar 2024 | 14.10 | 14.10 | 13.96 | 13.96 | 13.96 | 925,800 |
05 Mar 2024 | 14.07 | 14.29 | 13.99 | 14.03 | 14.03 | 658,400 |
04 Mar 2024 | 14.02 | 14.16 | 13.98 | 14.07 | 14.07 | 992,900 |
01 Mar 2024 | 14.10 | 14.10 | 13.97 | 14.06 | 14.06 | 500,100 |
29 Feb 2024 | 14.01 | 14.16 | 13.98 | 14.11 | 14.11 | 867,100 |
28 Feb 2024 | 13.94 | 13.97 | 13.93 | 13.95 | 13.95 | 494,800 |
27 Feb 2024 | 14.04 | 14.05 | 13.92 | 13.99 | 13.99 | 493,000 |
26 Feb 2024 | 13.95 | 14.05 | 13.89 | 13.91 | 13.91 | 501,400 |
23 Feb 2024 | 13.96 | 14.10 | 13.91 | 13.98 | 13.98 | 869,000 |
22 Feb 2024 | 14.02 | 14.23 | 13.95 | 13.97 | 13.97 | 1,004,200 |
21 Feb 2024 | 13.93 | 14.24 | 13.85 | 14.04 | 14.04 | 768,000 |
20 Feb 2024 | 13.98 | 14.03 | 13.91 | 13.95 | 13.95 | 681,900 |
16 Feb 2024 | 14.05 | 14.07 | 13.98 | 14.00 | 14.00 | 576,600 |
15 Feb 2024 | 14.05 | 14.22 | 14.02 | 14.15 | 14.15 | 951,100 |
14 Feb 2024 | 14.10 | 14.14 | 13.94 | 14.02 | 14.02 | 542,300 |
13 Feb 2024 | 13.82 | 14.19 | 13.81 | 13.91 | 13.91 | 1,004,500 |
12 Feb 2024 | 14.00 | 14.25 | 14.00 | 14.05 | 14.05 | 898,000 |
09 Feb 2024 | 14.17 | 14.17 | 13.90 | 14.09 | 14.09 | 544,100 |
08 Feb 2024 | 14.10 | 14.23 | 13.75 | 14.02 | 14.02 | 846,800 |
07 Feb 2024 | 14.05 | 14.15 | 13.93 | 14.00 | 14.00 | 557,300 |
06 Feb 2024 | 13.91 | 14.20 | 13.91 | 14.08 | 14.08 | 795,100 |
05 Feb 2024 | 14.01 | 14.06 | 13.85 | 13.96 | 13.96 | 617,100 |
02 Feb 2024 | 13.99 | 14.16 | 13.94 | 14.01 | 14.01 | 562,200 |
01 Feb 2024 | 14.44 | 14.44 | 13.98 | 14.17 | 14.17 | 721,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |