Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 12.03 | 12.03 | 11.72 | 11.79 | 11.79 | 150,500 |
20 Jun 2024 | 11.75 | 12.27 | 11.71 | 12.02 | 12.02 | 154,200 |
18 Jun 2024 | 11.51 | 11.75 | 11.46 | 11.68 | 11.68 | 60,700 |
17 Jun 2024 | 11.57 | 11.59 | 11.39 | 11.54 | 11.54 | 58,500 |
14 Jun 2024 | 11.53 | 11.66 | 11.48 | 11.60 | 11.60 | 46,700 |
13 Jun 2024 | 11.70 | 11.83 | 11.47 | 11.53 | 11.53 | 54,600 |
12 Jun 2024 | 12.00 | 12.10 | 11.74 | 11.78 | 11.78 | 75,300 |
11 Jun 2024 | 11.65 | 11.80 | 11.56 | 11.70 | 11.70 | 80,800 |
11 Jun 2024 | 0.04 Dividend | |||||
10 Jun 2024 | 11.80 | 11.87 | 11.62 | 11.85 | 11.81 | 170,700 |
07 Jun 2024 | 12.30 | 12.30 | 11.75 | 11.79 | 11.75 | 271,900 |
06 Jun 2024 | 12.27 | 12.72 | 12.27 | 12.63 | 12.59 | 104,900 |
05 Jun 2024 | 12.19 | 12.28 | 12.01 | 12.25 | 12.21 | 109,700 |
04 Jun 2024 | 12.45 | 12.47 | 12.08 | 12.09 | 12.05 | 170,200 |
03 Jun 2024 | 13.05 | 13.05 | 12.63 | 12.73 | 12.69 | 110,800 |
31 May 2024 | 13.11 | 13.22 | 12.82 | 13.03 | 12.99 | 85,900 |
30 May 2024 | 13.05 | 13.19 | 12.92 | 12.96 | 12.92 | 90,100 |
29 May 2024 | 13.15 | 13.15 | 12.95 | 12.98 | 12.94 | 78,600 |
28 May 2024 | 13.22 | 13.32 | 13.00 | 13.25 | 13.21 | 152,400 |
24 May 2024 | 12.69 | 12.87 | 12.61 | 12.63 | 12.59 | 123,500 |
23 May 2024 | 12.87 | 12.88 | 12.50 | 12.56 | 12.52 | 396,500 |
22 May 2024 | 13.23 | 13.25 | 12.80 | 12.87 | 12.83 | 149,100 |
21 May 2024 | 13.48 | 13.48 | 13.20 | 13.32 | 13.28 | 171,900 |
20 May 2024 | 13.41 | 13.48 | 13.10 | 13.45 | 13.40 | 252,000 |
17 May 2024 | 12.75 | 13.20 | 12.59 | 13.19 | 13.15 | 542,800 |
16 May 2024 | 12.40 | 12.60 | 12.33 | 12.45 | 12.41 | 125,700 |
15 May 2024 | 12.51 | 12.60 | 12.16 | 12.56 | 12.52 | 126,100 |
14 May 2024 | 12.23 | 12.29 | 12.10 | 12.25 | 12.21 | 51,200 |
13 May 2024 | 12.32 | 12.33 | 12.00 | 12.11 | 12.07 | 79,000 |
10 May 2024 | 12.53 | 12.75 | 12.25 | 12.29 | 12.25 | 97,600 |
09 May 2024 | 11.70 | 12.38 | 11.70 | 12.37 | 12.33 | 202,500 |
08 May 2024 | 11.68 | 11.77 | 11.59 | 11.64 | 11.60 | 246,100 |
07 May 2024 | 11.70 | 11.77 | 11.57 | 11.70 | 11.66 | 65,200 |
06 May 2024 | 11.60 | 11.77 | 11.59 | 11.68 | 11.64 | 103,600 |
03 May 2024 | 11.40 | 11.43 | 11.27 | 11.31 | 11.27 | 57,300 |
02 May 2024 | 11.41 | 11.45 | 11.27 | 11.40 | 11.36 | 38,500 |
01 May 2024 | 11.37 | 11.72 | 11.31 | 11.33 | 11.29 | 54,000 |
30 Apr 2024 | 11.50 | 11.65 | 11.26 | 11.31 | 11.27 | 81,900 |
29 Apr 2024 | 11.87 | 11.97 | 11.78 | 11.83 | 11.79 | 84,500 |
26 Apr 2024 | 11.92 | 11.98 | 11.70 | 11.86 | 11.82 | 234,600 |
25 Apr 2024 | 11.57 | 11.95 | 11.40 | 11.87 | 11.83 | 229,500 |
24 Apr 2024 | 11.49 | 11.63 | 11.40 | 11.61 | 11.57 | 283,000 |
23 Apr 2024 | 11.14 | 11.56 | 11.12 | 11.51 | 11.47 | 584,800 |
22 Apr 2024 | 11.35 | 11.53 | 11.10 | 11.22 | 11.18 | 671,300 |
19 Apr 2024 | 11.67 | 11.86 | 11.67 | 11.77 | 11.73 | 160,500 |
18 Apr 2024 | 11.81 | 11.81 | 11.60 | 11.67 | 11.63 | 118,200 |
17 Apr 2024 | 11.57 | 11.83 | 11.47 | 11.62 | 11.58 | 156,400 |
16 Apr 2024 | 11.40 | 11.50 | 11.21 | 11.45 | 11.41 | 896,900 |
15 Apr 2024 | 12.02 | 12.09 | 11.53 | 11.72 | 11.68 | 205,100 |
12 Apr 2024 | 12.40 | 12.60 | 11.72 | 11.83 | 11.79 | 441,500 |
11 Apr 2024 | 12.17 | 12.19 | 11.78 | 12.09 | 12.05 | 586,700 |
10 Apr 2024 | 11.92 | 12.11 | 11.51 | 11.96 | 11.92 | 232,200 |
09 Apr 2024 | 12.09 | 12.25 | 12.02 | 12.15 | 12.11 | 340,700 |
08 Apr 2024 | 11.99 | 12.07 | 11.64 | 11.83 | 11.79 | 1,039,900 |
05 Apr 2024 | 11.34 | 11.76 | 11.24 | 11.74 | 11.70 | 283,200 |
04 Apr 2024 | 11.38 | 11.53 | 11.20 | 11.28 | 11.24 | 227,300 |
03 Apr 2024 | 10.78 | 11.40 | 10.71 | 11.38 | 11.34 | 465,800 |
02 Apr 2024 | 10.42 | 10.69 | 10.32 | 10.67 | 10.63 | 230,300 |
01 Apr 2024 | 10.39 | 10.47 | 10.24 | 10.42 | 10.38 | 185,800 |
28 Mar 2024 | 10.00 | 10.21 | 9.85 | 10.16 | 10.13 | 310,400 |
27 Mar 2024 | 9.58 | 9.88 | 9.54 | 9.88 | 9.85 | 82,700 |
26 Mar 2024 | 9.68 | 9.68 | 9.49 | 9.49 | 9.46 | 86,200 |
25 Mar 2024 | 9.50 | 9.72 | 9.50 | 9.52 | 9.49 | 54,700 |
22 Mar 2024 | 9.50 | 9.68 | 9.41 | 9.49 | 9.46 | 71,400 |
21 Mar 2024 | 9.82 | 9.84 | 9.58 | 9.61 | 9.58 | 90,000 |
20 Mar 2024 | 9.20 | 9.76 | 9.20 | 9.64 | 9.61 | 173,600 |
19 Mar 2024 | 9.42 | 9.43 | 9.21 | 9.21 | 9.18 | 170,900 |
18 Mar 2024 | 9.61 | 9.65 | 9.50 | 9.54 | 9.51 | 33,300 |
15 Mar 2024 | 9.43 | 9.65 | 9.40 | 9.65 | 9.62 | 66,300 |
14 Mar 2024 | 9.53 | 9.56 | 9.42 | 9.48 | 9.45 | 33,100 |
13 Mar 2024 | 9.28 | 9.62 | 9.28 | 9.53 | 9.50 | 166,100 |
12 Mar 2024 | 9.32 | 9.32 | 9.17 | 9.30 | 9.27 | 82,200 |
11 Mar 2024 | 9.10 | 9.50 | 9.10 | 9.37 | 9.34 | 109,300 |
08 Mar 2024 | 9.21 | 9.33 | 9.09 | 9.09 | 9.06 | 153,400 |
07 Mar 2024 | 8.99 | 9.18 | 8.96 | 9.15 | 9.12 | 144,100 |
06 Mar 2024 | 8.84 | 9.05 | 8.84 | 8.94 | 8.91 | 116,900 |
05 Mar 2024 | 8.82 | 8.91 | 8.75 | 8.78 | 8.75 | 118,300 |
04 Mar 2024 | 8.53 | 8.81 | 8.53 | 8.77 | 8.74 | 125,500 |
01 Mar 2024 | 8.18 | 8.52 | 8.11 | 8.46 | 8.43 | 98,600 |
29 Feb 2024 | 8.17 | 8.28 | 8.14 | 8.18 | 8.15 | 118,700 |
28 Feb 2024 | 8.10 | 8.15 | 8.01 | 8.01 | 7.98 | 98,800 |
27 Feb 2024 | 8.25 | 8.25 | 8.12 | 8.18 | 8.15 | 59,700 |
26 Feb 2024 | 8.17 | 8.21 | 8.12 | 8.16 | 8.13 | 39,900 |
23 Feb 2024 | 8.22 | 8.32 | 8.10 | 8.29 | 8.26 | 59,500 |
22 Feb 2024 | 8.30 | 8.33 | 8.17 | 8.17 | 8.14 | 43,400 |
21 Feb 2024 | 8.33 | 8.36 | 8.23 | 8.36 | 8.33 | 69,400 |
20 Feb 2024 | 8.45 | 8.48 | 8.31 | 8.36 | 8.33 | 137,200 |
16 Feb 2024 | 8.37 | 8.54 | 8.29 | 8.45 | 8.42 | 221,500 |
15 Feb 2024 | 8.33 | 8.47 | 8.30 | 8.38 | 8.35 | 156,100 |
14 Feb 2024 | 8.07 | 8.20 | 8.05 | 8.17 | 8.14 | 145,900 |
13 Feb 2024 | 8.34 | 8.34 | 8.02 | 8.05 | 8.02 | 165,300 |
12 Feb 2024 | 8.49 | 8.65 | 8.48 | 8.61 | 8.58 | 26,400 |
09 Feb 2024 | 8.52 | 8.55 | 8.43 | 8.48 | 8.45 | 75,800 |
08 Feb 2024 | 8.59 | 8.61 | 8.54 | 8.57 | 8.54 | 48,700 |
07 Feb 2024 | 8.71 | 8.72 | 8.60 | 8.60 | 8.57 | 52,800 |
06 Feb 2024 | 8.62 | 8.79 | 8.61 | 8.74 | 8.71 | 28,300 |
05 Feb 2024 | 8.70 | 8.85 | 8.56 | 8.58 | 8.55 | 228,500 |
02 Feb 2024 | 8.93 | 8.93 | 8.73 | 8.83 | 8.80 | 41,300 |
01 Feb 2024 | 8.87 | 9.13 | 8.87 | 9.07 | 9.04 | 55,600 |
31 Jan 2024 | 8.93 | 9.09 | 8.80 | 8.84 | 8.81 | 187,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |