Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 8.71 | 8.81 | 8.61 | 8.63 | 8.63 | 86,400 |
24 Jun 2024 | 9.02 | 9.03 | 8.57 | 8.74 | 8.74 | 162,500 |
21 Jun 2024 | 9.19 | 9.22 | 8.99 | 9.00 | 9.00 | 191,900 |
20 Jun 2024 | 9.12 | 9.22 | 9.05 | 9.18 | 9.18 | 108,700 |
18 Jun 2024 | 9.08 | 9.40 | 9.08 | 9.14 | 9.14 | 123,900 |
17 Jun 2024 | 8.98 | 9.11 | 8.89 | 9.11 | 9.11 | 97,000 |
14 Jun 2024 | 9.18 | 9.18 | 8.85 | 8.99 | 8.99 | 145,100 |
13 Jun 2024 | 9.53 | 9.57 | 9.08 | 9.13 | 9.13 | 127,600 |
12 Jun 2024 | 9.45 | 9.64 | 9.40 | 9.60 | 9.60 | 125,600 |
11 Jun 2024 | 9.51 | 9.51 | 9.17 | 9.26 | 9.26 | 106,200 |
10 Jun 2024 | 9.53 | 9.53 | 9.21 | 9.47 | 9.47 | 131,300 |
07 Jun 2024 | 9.58 | 9.72 | 9.55 | 9.59 | 9.59 | 71,700 |
06 Jun 2024 | 9.64 | 9.68 | 9.55 | 9.64 | 9.64 | 85,400 |
05 Jun 2024 | 9.34 | 9.71 | 9.25 | 9.64 | 9.64 | 184,700 |
04 Jun 2024 | 9.87 | 10.27 | 9.28 | 9.35 | 9.35 | 449,000 |
03 Jun 2024 | 10.14 | 10.14 | 9.84 | 9.85 | 9.85 | 200,900 |
31 May 2024 | 9.99 | 10.20 | 9.87 | 10.15 | 10.15 | 137,800 |
30 May 2024 | 10.05 | 10.12 | 9.88 | 9.92 | 9.92 | 162,700 |
29 May 2024 | 10.11 | 10.11 | 9.93 | 10.02 | 10.02 | 122,200 |
28 May 2024 | 10.53 | 10.55 | 10.01 | 10.11 | 10.11 | 140,700 |
24 May 2024 | 10.29 | 10.52 | 10.25 | 10.52 | 10.52 | 88,100 |
23 May 2024 | 10.52 | 10.52 | 10.16 | 10.29 | 10.29 | 106,800 |
22 May 2024 | 10.52 | 10.63 | 10.43 | 10.47 | 10.47 | 50,200 |
21 May 2024 | 10.53 | 10.63 | 10.42 | 10.58 | 10.58 | 60,300 |
20 May 2024 | 10.89 | 10.99 | 10.56 | 10.56 | 10.56 | 67,000 |
17 May 2024 | 11.01 | 11.01 | 10.84 | 10.88 | 10.88 | 62,000 |
16 May 2024 | 11.01 | 11.01 | 10.86 | 11.00 | 11.00 | 62,700 |
15 May 2024 | 11.02 | 11.08 | 10.89 | 11.01 | 11.01 | 78,400 |
14 May 2024 | 11.03 | 11.03 | 10.73 | 10.86 | 10.86 | 94,700 |
13 May 2024 | 10.49 | 10.68 | 10.40 | 10.68 | 10.68 | 99,800 |
10 May 2024 | 10.44 | 10.78 | 10.43 | 10.49 | 10.49 | 162,000 |
09 May 2024 | 10.77 | 10.81 | 10.31 | 10.34 | 10.34 | 152,600 |
08 May 2024 | 10.83 | 10.88 | 10.65 | 10.73 | 10.73 | 64,600 |
07 May 2024 | 10.82 | 11.14 | 10.76 | 10.94 | 10.94 | 87,100 |
06 May 2024 | 11.06 | 11.15 | 10.64 | 10.74 | 10.74 | 102,000 |
03 May 2024 | 11.71 | 11.81 | 10.99 | 11.00 | 11.00 | 100,900 |
02 May 2024 | 11.77 | 11.97 | 11.50 | 11.54 | 11.54 | 110,400 |
01 May 2024 | 11.06 | 12.19 | 11.02 | 11.77 | 11.77 | 269,400 |
30 Apr 2024 | 11.40 | 11.50 | 10.95 | 10.97 | 10.97 | 156,900 |
29 Apr 2024 | 11.24 | 11.60 | 11.24 | 11.45 | 11.45 | 192,700 |
26 Apr 2024 | 10.97 | 11.22 | 10.97 | 11.21 | 11.21 | 113,300 |
25 Apr 2024 | 11.10 | 11.23 | 10.89 | 10.94 | 10.94 | 103,000 |
24 Apr 2024 | 11.36 | 11.53 | 11.18 | 11.23 | 11.23 | 127,700 |
23 Apr 2024 | 11.12 | 11.36 | 11.00 | 11.26 | 11.26 | 180,600 |
22 Apr 2024 | 11.43 | 11.49 | 11.11 | 11.14 | 11.14 | 155,900 |
19 Apr 2024 | 11.42 | 11.71 | 11.24 | 11.38 | 11.38 | 182,800 |
18 Apr 2024 | 12.08 | 12.08 | 11.39 | 11.45 | 11.45 | 177,400 |
17 Apr 2024 | 12.23 | 12.34 | 12.04 | 12.07 | 12.07 | 100,400 |
16 Apr 2024 | 11.96 | 12.23 | 11.87 | 12.15 | 12.15 | 115,500 |
15 Apr 2024 | 11.95 | 12.10 | 11.80 | 11.96 | 11.96 | 91,200 |
12 Apr 2024 | 12.07 | 12.15 | 11.85 | 11.91 | 11.91 | 158,000 |
11 Apr 2024 | 12.30 | 12.42 | 12.14 | 12.14 | 12.14 | 75,000 |
10 Apr 2024 | 12.10 | 12.32 | 12.07 | 12.30 | 12.30 | 125,700 |
09 Apr 2024 | 12.62 | 12.84 | 12.24 | 12.28 | 12.28 | 151,500 |
08 Apr 2024 | 12.41 | 12.65 | 12.41 | 12.56 | 12.56 | 76,300 |
05 Apr 2024 | 12.13 | 12.36 | 12.12 | 12.36 | 12.36 | 121,300 |
04 Apr 2024 | 12.33 | 12.33 | 12.08 | 12.14 | 12.14 | 203,900 |
03 Apr 2024 | 12.34 | 12.53 | 12.15 | 12.23 | 12.23 | 122,200 |
02 Apr 2024 | 12.41 | 12.50 | 12.25 | 12.41 | 12.41 | 103,800 |
01 Apr 2024 | 12.33 | 12.54 | 12.33 | 12.50 | 12.50 | 104,300 |
28 Mar 2024 | 12.60 | 12.69 | 12.32 | 12.37 | 12.37 | 127,000 |
27 Mar 2024 | 12.36 | 12.78 | 12.36 | 12.58 | 12.58 | 117,300 |
26 Mar 2024 | 12.68 | 12.80 | 12.32 | 12.35 | 12.35 | 144,000 |
25 Mar 2024 | 12.75 | 12.95 | 12.66 | 12.74 | 12.74 | 68,100 |
22 Mar 2024 | 12.91 | 13.04 | 12.70 | 12.77 | 12.77 | 119,800 |
21 Mar 2024 | 13.04 | 13.19 | 12.83 | 12.87 | 12.87 | 93,400 |
20 Mar 2024 | 12.90 | 13.07 | 12.83 | 13.04 | 13.04 | 109,600 |
19 Mar 2024 | 12.68 | 13.04 | 12.68 | 12.93 | 12.93 | 116,900 |
18 Mar 2024 | 12.56 | 12.81 | 12.54 | 12.65 | 12.65 | 94,000 |
15 Mar 2024 | 12.16 | 12.57 | 12.14 | 12.55 | 12.55 | 235,100 |
14 Mar 2024 | 12.69 | 12.73 | 12.18 | 12.19 | 12.19 | 313,900 |
13 Mar 2024 | 12.57 | 12.82 | 12.57 | 12.69 | 12.69 | 89,900 |
12 Mar 2024 | 12.69 | 12.87 | 12.59 | 12.60 | 12.60 | 151,100 |
11 Mar 2024 | 12.83 | 13.07 | 12.67 | 12.69 | 12.69 | 151,500 |
08 Mar 2024 | 12.78 | 13.19 | 12.74 | 12.86 | 12.86 | 213,800 |
07 Mar 2024 | 12.69 | 12.92 | 12.67 | 12.68 | 12.68 | 113,800 |
06 Mar 2024 | 13.03 | 13.03 | 12.45 | 12.73 | 12.73 | 147,200 |
05 Mar 2024 | 12.61 | 12.96 | 12.52 | 12.87 | 12.87 | 186,800 |
04 Mar 2024 | 12.26 | 12.98 | 12.26 | 12.57 | 12.57 | 349,600 |
01 Mar 2024 | 12.05 | 13.43 | 12.00 | 12.30 | 12.30 | 1,216,100 |
29 Feb 2024 | 13.51 | 13.57 | 13.28 | 13.56 | 13.56 | 232,500 |
28 Feb 2024 | 13.63 | 13.70 | 13.38 | 13.49 | 13.49 | 290,900 |
27 Feb 2024 | 12.83 | 13.77 | 12.83 | 13.74 | 13.74 | 395,400 |
26 Feb 2024 | 13.04 | 13.04 | 12.67 | 12.82 | 12.82 | 335,000 |
23 Feb 2024 | 12.89 | 13.03 | 12.83 | 12.91 | 12.91 | 155,400 |
22 Feb 2024 | 12.75 | 12.96 | 12.66 | 12.89 | 12.89 | 99,600 |
21 Feb 2024 | 12.56 | 12.80 | 12.50 | 12.73 | 12.73 | 185,200 |
20 Feb 2024 | 12.53 | 12.68 | 12.48 | 12.59 | 12.59 | 206,900 |
16 Feb 2024 | 12.70 | 12.88 | 12.65 | 12.71 | 12.71 | 162,400 |
15 Feb 2024 | 12.59 | 12.89 | 12.59 | 12.70 | 12.70 | 169,700 |
14 Feb 2024 | 12.36 | 12.58 | 12.24 | 12.55 | 12.55 | 306,300 |
13 Feb 2024 | 12.55 | 12.64 | 12.20 | 12.21 | 12.21 | 268,300 |
12 Feb 2024 | 12.35 | 12.85 | 12.35 | 12.63 | 12.63 | 353,300 |
09 Feb 2024 | 12.29 | 12.60 | 12.29 | 12.42 | 12.42 | 143,800 |
08 Feb 2024 | 12.19 | 12.34 | 12.19 | 12.29 | 12.29 | 257,800 |
07 Feb 2024 | 12.18 | 12.38 | 12.18 | 12.20 | 12.20 | 178,400 |
06 Feb 2024 | 11.76 | 12.39 | 11.76 | 12.24 | 12.24 | 482,200 |
05 Feb 2024 | 11.71 | 11.76 | 11.56 | 11.70 | 11.70 | 184,400 |
02 Feb 2024 | 11.50 | 11.78 | 11.50 | 11.68 | 11.68 | 212,600 |
01 Feb 2024 | 11.93 | 12.13 | 11.64 | 11.66 | 11.66 | 417,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |