Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 11.770 | 11.780 | 11.610 | 11.680 | 11.680 | 736,856 |
20 Jun 2024 | 11.810 | 11.860 | 11.750 | 11.760 | 11.760 | 11,146,680 |
19 Jun 2024 | 11.820 | 11.880 | 11.790 | 11.830 | 11.830 | 2,261,182 |
18 Jun 2024 | 11.830 | 11.860 | 11.760 | 11.810 | 11.810 | 1,482,451 |
17 Jun 2024 | 11.790 | 11.850 | 11.760 | 11.830 | 11.830 | 5,742,343 |
14 Jun 2024 | 11.760 | 11.890 | 11.670 | 11.840 | 11.840 | 2,126,304 |
13 Jun 2024 | 11.800 | 11.850 | 11.750 | 11.780 | 11.780 | 2,233,932 |
12 Jun 2024 | 11.830 | 11.840 | 11.780 | 11.810 | 11.810 | 2,521,274 |
11 Jun 2024 | 11.980 | 11.980 | 11.760 | 11.860 | 11.860 | 8,902,018 |
07 Jun 2024 | 12.150 | 12.150 | 11.960 | 12.020 | 12.020 | 1,427,602 |
06 Jun 2024 | 12.130 | 12.220 | 12.080 | 12.170 | 12.170 | 3,492,118 |
05 Jun 2024 | 12.160 | 12.200 | 12.090 | 12.100 | 12.100 | 2,330,888 |
04 Jun 2024 | 12.080 | 12.210 | 12.080 | 12.100 | 12.100 | 2,157,403 |
03 Jun 2024 | 12.000 | 12.130 | 11.980 | 12.020 | 12.020 | 2,500,371 |
31 May 2024 | 12.130 | 12.180 | 11.980 | 12.080 | 12.080 | 3,378,507 |
30 May 2024 | 12.170 | 12.210 | 12.030 | 12.050 | 12.050 | 2,674,246 |
29 May 2024 | 12.160 | 12.260 | 12.150 | 12.160 | 12.160 | 2,482,298 |
28 May 2024 | 12.210 | 12.240 | 12.140 | 12.160 | 12.160 | 647,764 |
27 May 2024 | 12.090 | 12.230 | 12.090 | 12.200 | 12.200 | 4,325,517 |
24 May 2024 | 12.220 | 12.270 | 12.080 | 12.100 | 12.100 | 4,913,580 |
23 May 2024 | 12.350 | 12.350 | 12.240 | 12.250 | 12.250 | 2,318,287 |
22 May 2024 | 12.370 | 12.430 | 12.340 | 12.350 | 12.350 | 1,867,304 |
21 May 2024 | 12.480 | 12.480 | 12.360 | 12.370 | 12.370 | 2,526,614 |
20 May 2024 | 12.500 | 12.530 | 12.420 | 12.500 | 12.500 | 2,018,487 |
17 May 2024 | 12.260 | 12.480 | 12.240 | 12.480 | 12.480 | 5,729,336 |
16 May 2024 | 12.200 | 12.330 | 12.160 | 12.240 | 12.240 | 3,412,015 |
14 May 2024 | 12.230 | 12.240 | 12.160 | 12.210 | 12.210 | 762,036 |
13 May 2024 | 12.280 | 12.280 | 12.160 | 12.230 | 12.230 | 1,288,660 |
10 May 2024 | 12.350 | 12.390 | 12.250 | 12.320 | 12.320 | 1,260,910 |
09 May 2024 | 12.270 | 12.340 | 12.270 | 12.320 | 12.320 | 4,461,934 |
08 May 2024 | 12.330 | 12.330 | 12.250 | 12.270 | 12.270 | 2,788,213 |
07 May 2024 | 12.310 | 12.410 | 12.300 | 12.370 | 12.370 | 4,354,965 |
06 May 2024 | 12.440 | 12.440 | 12.300 | 12.300 | 12.300 | 4,977,808 |
03 May 2024 | 12.310 | 12.450 | 12.310 | 12.410 | 12.410 | 4,045,429 |
02 May 2024 | 12.140 | 12.340 | 12.110 | 12.310 | 12.310 | 5,000,854 |
30 Apr 2024 | 12.190 | 12.260 | 12.130 | 12.140 | 12.140 | 1,603,056 |
29 Apr 2024 | 12.060 | 12.270 | 12.000 | 12.160 | 12.160 | 4,895,837 |
26 Apr 2024 | 11.950 | 12.110 | 11.950 | 12.060 | 12.060 | 3,437,163 |
25 Apr 2024 | 11.800 | 11.900 | 11.780 | 11.890 | 11.890 | 2,187,737 |
24 Apr 2024 | 11.850 | 11.980 | 11.790 | 11.880 | 11.880 | 6,240,114 |
23 Apr 2024 | 11.830 | 11.870 | 11.740 | 11.850 | 11.850 | 3,477,677 |
22 Apr 2024 | 11.850 | 11.930 | 11.810 | 11.830 | 11.830 | 7,339,807 |
19 Apr 2024 | 11.860 | 11.870 | 11.740 | 11.820 | 11.820 | 5,354,432 |
18 Apr 2024 | 11.840 | 12.030 | 11.820 | 11.870 | 11.870 | 4,833,045 |
17 Apr 2024 | 11.710 | 11.860 | 11.670 | 11.850 | 11.850 | 3,631,212 |
16 Apr 2024 | 11.740 | 11.800 | 11.650 | 11.690 | 11.690 | 3,513,121 |
15 Apr 2024 | 11.500 | 11.840 | 11.500 | 11.800 | 11.800 | 4,152,469 |
12 Apr 2024 | 11.660 | 11.680 | 11.510 | 11.540 | 11.540 | 2,924,220 |
11 Apr 2024 | 11.660 | 11.740 | 11.550 | 11.740 | 11.740 | 6,101,077 |
10 Apr 2024 | 11.680 | 11.750 | 11.630 | 11.710 | 11.710 | 2,602,784 |
09 Apr 2024 | 11.780 | 11.790 | 11.670 | 11.670 | 11.670 | 3,800,535 |
08 Apr 2024 | 11.840 | 11.840 | 11.690 | 11.790 | 11.790 | 2,546,092 |
05 Apr 2024 | 11.720 | 11.850 | 11.660 | 11.840 | 11.840 | 2,937,961 |
03 Apr 2024 | 11.850 | 11.870 | 11.760 | 11.830 | 11.830 | 1,845,639 |
02 Apr 2024 | 11.850 | 11.930 | 11.810 | 11.820 | 11.820 | 2,523,565 |
28 Mar 2024 | 11.700 | 11.820 | 11.620 | 11.740 | 11.740 | 4,999,376 |
27 Mar 2024 | 11.730 | 11.810 | 11.680 | 11.710 | 11.710 | 4,188,976 |
26 Mar 2024 | 11.770 | 11.850 | 11.740 | 11.800 | 11.800 | 3,088,617 |
25 Mar 2024 | 11.670 | 11.790 | 11.660 | 11.720 | 11.720 | 2,546,602 |
22 Mar 2024 | 11.860 | 11.860 | 11.590 | 11.720 | 11.720 | 4,373,988 |
21 Mar 2024 | 11.900 | 11.960 | 11.870 | 11.940 | 11.940 | 1,855,698 |
20 Mar 2024 | 11.840 | 11.920 | 11.800 | 11.920 | 11.920 | 2,894,265 |
19 Mar 2024 | 11.820 | 11.920 | 11.810 | 11.850 | 11.850 | 1,941,182 |
18 Mar 2024 | 11.830 | 11.910 | 11.820 | 11.900 | 11.900 | 1,973,775 |
15 Mar 2024 | 11.830 | 11.860 | 11.740 | 11.840 | 11.840 | 3,028,033 |
14 Mar 2024 | 11.840 | 11.930 | 11.790 | 11.830 | 11.830 | 1,566,411 |
13 Mar 2024 | 11.950 | 11.950 | 11.840 | 11.860 | 11.860 | 2,672,313 |
12 Mar 2024 | 11.890 | 12.030 | 11.860 | 11.950 | 11.950 | 4,503,100 |
11 Mar 2024 | 11.640 | 11.900 | 11.640 | 11.900 | 11.900 | 4,885,704 |
08 Mar 2024 | 11.660 | 11.690 | 11.550 | 11.670 | 11.670 | 1,267,838 |
07 Mar 2024 | 11.670 | 11.730 | 11.590 | 11.610 | 11.610 | 2,809,862 |
06 Mar 2024 | 11.750 | 11.780 | 11.650 | 11.670 | 11.670 | 6,288,424 |
05 Mar 2024 | 11.590 | 11.770 | 11.520 | 11.720 | 11.720 | 6,204,229 |
04 Mar 2024 | 11.670 | 11.670 | 11.550 | 11.590 | 11.590 | 1,381,930 |
01 Mar 2024 | 11.610 | 11.730 | 11.520 | 11.670 | 11.670 | 3,221,400 |
29 Feb 2024 | 11.500 | 11.630 | 11.490 | 11.610 | 11.610 | 2,122,901 |
28 Feb 2024 | 11.540 | 11.600 | 11.450 | 11.450 | 11.450 | 5,567,794 |
27 Feb 2024 | 11.500 | 11.600 | 11.480 | 11.580 | 11.580 | 5,606,224 |
26 Feb 2024 | 11.760 | 11.760 | 11.500 | 11.520 | 11.520 | 2,692,616 |
23 Feb 2024 | 11.750 | 11.770 | 11.650 | 11.770 | 11.770 | 2,924,407 |
22 Feb 2024 | 11.650 | 11.750 | 11.590 | 11.750 | 11.750 | 4,558,173 |
21 Feb 2024 | 11.340 | 11.810 | 11.320 | 11.650 | 11.650 | 7,520,229 |
20 Feb 2024 | 11.340 | 11.410 | 11.300 | 11.380 | 11.380 | 3,427,160 |
19 Feb 2024 | 11.490 | 11.490 | 11.280 | 11.360 | 11.360 | 4,955,024 |
16 Feb 2024 | 11.280 | 11.470 | 11.240 | 11.470 | 11.470 | 6,264,832 |
15 Feb 2024 | 11.210 | 11.270 | 11.120 | 11.270 | 11.270 | 1,373,065 |
14 Feb 2024 | 11.180 | 11.230 | 11.110 | 11.220 | 11.220 | 6,078,740 |
09 Feb 2024 | 11.160 | 11.160 | 11.160 | 11.160 | 11.160 | - |
08 Feb 2024 | 11.280 | 11.350 | 11.180 | 11.230 | 11.230 | 14,605,131 |
07 Feb 2024 | 11.210 | 11.250 | 11.130 | 11.230 | 11.230 | 11,145,258 |
06 Feb 2024 | 10.830 | 11.260 | 10.830 | 11.210 | 11.210 | 12,129,863 |
05 Feb 2024 | 10.630 | 10.940 | 10.550 | 10.820 | 10.820 | 9,460,213 |
02 Feb 2024 | 10.850 | 10.880 | 10.480 | 10.640 | 10.640 | 9,492,421 |
01 Feb 2024 | 10.790 | 10.900 | 10.730 | 10.780 | 10.780 | 5,696,166 |
31 Jan 2024 | 10.800 | 10.880 | 10.750 | 10.770 | 10.770 | 7,121,701 |
30 Jan 2024 | 10.950 | 10.960 | 10.740 | 10.800 | 10.800 | 11,872,634 |
29 Jan 2024 | 11.070 | 11.120 | 11.000 | 11.020 | 11.020 | 5,411,950 |
26 Jan 2024 | 11.070 | 11.100 | 10.960 | 11.020 | 11.020 | 6,096,768 |
25 Jan 2024 | 10.950 | 11.110 | 10.890 | 11.060 | 11.060 | 7,171,415 |
24 Jan 2024 | 10.800 | 11.010 | 10.640 | 10.950 | 10.950 | 12,080,082 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |