Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.00 | 13.80 | 13.23 | 13.56 | 13.56 | 197,005 |
27 Jun 2024 | 13.73 | 13.97 | 13.27 | 13.38 | 13.38 | 235,940 |
26 Jun 2024 | 13.10 | 13.33 | 13.03 | 13.13 | 13.13 | 885,028 |
25 Jun 2024 | 13.11 | 13.21 | 12.98 | 13.07 | 13.07 | 23,088 |
24 Jun 2024 | 13.01 | 13.16 | 12.98 | 13.14 | 13.14 | 18,040 |
21 Jun 2024 | 13.15 | 13.23 | 13.00 | 13.06 | 13.06 | 78,607 |
20 Jun 2024 | 12.94 | 13.18 | 12.99 | 13.01 | 13.01 | 50,384 |
19 Jun 2024 | 13.10 | 13.05 | 12.85 | 12.95 | 12.95 | 13,857 |
18 Jun 2024 | 13.49 | 13.52 | 13.10 | 13.19 | 13.19 | 72,302 |
17 Jun 2024 | 13.27 | 13.38 | 13.06 | 13.15 | 13.15 | 31,014 |
14 Jun 2024 | 13.52 | 13.42 | 13.14 | 13.21 | 13.21 | 13,933 |
13 Jun 2024 | 13.78 | 13.77 | 13.43 | 13.57 | 13.57 | 51,269 |
12 Jun 2024 | 13.31 | 13.88 | 13.28 | 13.90 | 13.90 | 28,927 |
11 Jun 2024 | 13.68 | 13.69 | 13.29 | 13.27 | 13.27 | 78,985 |
10 Jun 2024 | 13.48 | 13.75 | 13.28 | 13.61 | 13.61 | 7,366 |
07 Jun 2024 | 13.97 | 14.09 | 13.49 | 13.65 | 13.65 | 737,197 |
06 Jun 2024 | 14.55 | 14.65 | 14.00 | 14.07 | 14.07 | 16,031 |
05 Jun 2024 | 14.64 | 14.64 | 14.36 | 14.43 | 14.43 | 10,009 |
04 Jun 2024 | 14.30 | 14.57 | 14.28 | 14.50 | 14.50 | 148,596 |
03 Jun 2024 | 14.49 | 14.57 | 14.27 | 14.57 | 14.57 | 16,165 |
31 May 2024 | 14.31 | 14.25 | 14.11 | 14.23 | 14.23 | 14,883 |
30 May 2024 | 13.94 | 14.30 | 13.59 | 14.31 | 14.31 | 17,850 |
29 May 2024 | 14.13 | 14.12 | 13.84 | 14.02 | 14.02 | 10,846 |
28 May 2024 | 14.10 | 14.39 | 14.07 | 14.18 | 14.18 | 425,063 |
24 May 2024 | 13.94 | 14.29 | 13.86 | 14.09 | 14.09 | 18,569 |
23 May 2024 | 14.44 | 14.71 | 14.12 | 14.23 | 14.23 | 20,640 |
22 May 2024 | 14.58 | 14.93 | 14.27 | 14.88 | 14.88 | 21,195 |
21 May 2024 | 14.52 | 14.59 | 14.35 | 14.49 | 14.49 | 12,060 |
20 May 2024 | 14.77 | 14.89 | 14.54 | 14.61 | 14.61 | 13,769 |
17 May 2024 | 14.72 | 14.76 | 14.57 | 14.68 | 14.68 | 115,412 |
16 May 2024 | 14.65 | 14.80 | 14.00 | 14.64 | 14.64 | 12,970 |
15 May 2024 | 14.11 | 14.68 | 14.06 | 14.63 | 14.63 | 105,784 |
14 May 2024 | 13.91 | 14.06 | 13.71 | 13.98 | 13.98 | 157,347 |
13 May 2024 | 13.79 | 13.87 | 13.68 | 13.70 | 13.70 | 16,762 |
10 May 2024 | 13.68 | 13.92 | 13.60 | 13.77 | 13.77 | 5,404 |
09 May 2024 | 13.43 | 13.73 | 13.33 | 13.63 | 13.63 | 422,799 |
08 May 2024 | 13.78 | 13.77 | 13.35 | 13.48 | 13.48 | 17,520 |
07 May 2024 | 13.69 | 13.92 | 13.61 | 13.88 | 13.88 | 119,412 |
03 May 2024 | 13.60 | 14.00 | 13.45 | 13.71 | 13.71 | 36,457 |
02 May 2024 | 13.28 | 13.63 | 13.37 | 13.52 | 13.52 | 42,194 |
01 May 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
30 Apr 2024 | 13.02 | 13.66 | 13.06 | 13.29 | 13.29 | 54,778 |
29 Apr 2024 | 12.77 | 13.06 | 12.84 | 12.98 | 12.98 | 15,670 |
26 Apr 2024 | 12.30 | 12.86 | 12.29 | 12.61 | 12.61 | 45,312 |
25 Apr 2024 | 12.17 | 12.40 | 12.10 | 12.11 | 12.11 | 39,980 |
24 Apr 2024 | 12.55 | 12.55 | 12.20 | 12.26 | 12.26 | 127,339 |
23 Apr 2024 | 12.32 | 12.65 | 12.31 | 12.58 | 12.58 | 59,016 |
22 Apr 2024 | 12.02 | 12.34 | 11.99 | 12.28 | 12.28 | 354,065 |
19 Apr 2024 | 11.81 | 12.03 | 11.80 | 11.98 | 11.98 | 27,430 |
18 Apr 2024 | 11.64 | 11.95 | 11.53 | 11.88 | 11.88 | 65,552 |
17 Apr 2024 | 11.64 | 11.77 | 11.58 | 11.72 | 11.72 | 84,162 |
16 Apr 2024 | 11.97 | 12.02 | 11.63 | 11.76 | 11.76 | 267,218 |
15 Apr 2024 | 12.10 | 12.39 | 12.03 | 12.19 | 12.19 | 159,878 |
12 Apr 2024 | 12.23 | 12.40 | 12.09 | 12.15 | 12.15 | 224,495 |
11 Apr 2024 | 11.97 | 12.22 | 11.79 | 12.04 | 12.04 | 102,307 |
10 Apr 2024 | 12.09 | 12.43 | 11.83 | 11.91 | 11.91 | 94,729 |
09 Apr 2024 | 12.24 | 12.22 | 12.01 | 12.13 | 12.13 | 92,734 |
08 Apr 2024 | 11.89 | 12.30 | 11.85 | 12.18 | 12.18 | 54,130 |
05 Apr 2024 | 11.74 | 12.00 | 11.70 | 11.90 | 11.90 | 235,199 |
04 Apr 2024 | 11.94 | 12.07 | 11.89 | 11.94 | 11.94 | 69,713 |
03 Apr 2024 | 12.02 | 12.08 | 11.73 | 11.88 | 11.88 | 472,576 |
02 Apr 2024 | 12.41 | 12.68 | 11.99 | 12.05 | 12.05 | 496,705 |
28 Mar 2024 | 12.73 | 12.81 | 12.44 | 12.63 | 12.63 | 154,476 |
27 Mar 2024 | 12.69 | 12.73 | 12.52 | 12.61 | 12.61 | 89,880 |
26 Mar 2024 | 12.63 | 12.73 | 12.50 | 12.56 | 12.56 | 146,425 |
25 Mar 2024 | 12.41 | 12.67 | 12.35 | 12.55 | 12.55 | 134,225 |
22 Mar 2024 | 12.32 | 12.59 | 12.34 | 12.51 | 12.51 | 55,370 |
21 Mar 2024 | 12.35 | 12.53 | 11.84 | 12.22 | 12.22 | 165,046 |
20 Mar 2024 | 11.71 | 11.97 | 11.63 | 11.81 | 11.81 | 152,239 |
19 Mar 2024 | 11.54 | 11.74 | 11.38 | 11.66 | 11.66 | 529,265 |
18 Mar 2024 | 11.30 | 11.63 | 11.30 | 11.61 | 11.61 | 106,100 |
15 Mar 2024 | 11.75 | 11.73 | 11.14 | 11.37 | 11.37 | 123,283 |
14 Mar 2024 | 11.88 | 12.15 | 11.76 | 11.85 | 11.85 | 90,991 |
13 Mar 2024 | 11.94 | 12.16 | 11.69 | 11.75 | 11.75 | 288,573 |
12 Mar 2024 | 12.95 | 13.24 | 11.73 | 11.95 | 11.95 | 678,711 |
11 Mar 2024 | 12.00 | 12.35 | 12.01 | 12.33 | 12.33 | 538,154 |
08 Mar 2024 | 11.75 | 12.10 | 11.73 | 12.12 | 12.12 | 182,709 |
07 Mar 2024 | 11.26 | 11.78 | 11.15 | 11.75 | 11.75 | 83,809 |
06 Mar 2024 | 11.26 | 11.52 | 11.30 | 11.39 | 11.39 | 70,163 |
05 Mar 2024 | 11.27 | 11.37 | 11.20 | 11.28 | 11.28 | 64,511 |
04 Mar 2024 | 11.53 | 11.61 | 11.23 | 11.28 | 11.28 | 39,072 |
01 Mar 2024 | 11.36 | 11.52 | 11.39 | 11.49 | 11.49 | 64,392 |
29 Feb 2024 | 11.37 | 11.58 | 11.27 | 11.47 | 11.47 | 300,447 |
28 Feb 2024 | 11.65 | 11.62 | 11.10 | 11.25 | 11.25 | 67,572 |
27 Feb 2024 | 11.48 | 11.70 | 11.47 | 11.69 | 11.69 | 53,354 |
26 Feb 2024 | 11.63 | 11.74 | 11.49 | 11.54 | 11.54 | 37,746 |
23 Feb 2024 | 11.73 | 11.82 | 11.56 | 11.59 | 11.59 | 46,246 |
22 Feb 2024 | 11.78 | 11.85 | 11.57 | 11.87 | 11.87 | 34,305 |
21 Feb 2024 | 11.65 | 11.90 | 11.64 | 11.72 | 11.72 | 62,506 |
20 Feb 2024 | 11.52 | 11.72 | 11.47 | 11.68 | 11.68 | 24,827 |
19 Feb 2024 | 11.57 | 11.85 | 11.52 | 11.60 | 11.60 | 56,838 |
16 Feb 2024 | 11.71 | 11.76 | 11.47 | 11.60 | 11.60 | 52,073 |
15 Feb 2024 | 11.62 | 11.66 | 11.53 | 11.64 | 11.64 | 75,575 |
14 Feb 2024 | 11.44 | 11.60 | 11.40 | 11.59 | 11.59 | 33,851 |
13 Feb 2024 | 11.69 | 11.78 | 11.42 | 11.48 | 11.48 | 75,352 |
12 Feb 2024 | 11.58 | 11.80 | 11.39 | 11.70 | 11.70 | 406,454 |
09 Feb 2024 | 11.66 | 11.69 | 11.38 | 11.44 | 11.44 | 54,195 |
08 Feb 2024 | 11.75 | 11.81 | 11.60 | 11.65 | 11.65 | 257,396 |
07 Feb 2024 | 11.90 | 12.01 | 11.45 | 11.71 | 11.71 | 445,068 |
06 Feb 2024 | 12.21 | 12.20 | 11.90 | 11.99 | 11.99 | 852,730 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |