Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 15.15 | 15.25 | 14.85 | 14.91 | 14.91 | 67,300 |
28 Jun 2024 | 14.99 | 15.25 | 14.59 | 15.12 | 15.12 | 275,800 |
27 Jun 2024 | 13.75 | 14.84 | 13.75 | 14.82 | 14.82 | 200,200 |
26 Jun 2024 | 12.51 | 13.22 | 12.51 | 13.20 | 13.20 | 180,100 |
25 Jun 2024 | 12.64 | 12.64 | 12.50 | 12.55 | 12.55 | 30,400 |
24 Jun 2024 | 12.65 | 12.92 | 12.63 | 12.68 | 12.68 | 43,100 |
21 Jun 2024 | 12.30 | 12.58 | 12.28 | 12.57 | 12.57 | 117,000 |
20 Jun 2024 | 12.45 | 12.57 | 12.29 | 12.30 | 12.30 | 21,800 |
18 Jun 2024 | 12.41 | 12.66 | 12.36 | 12.57 | 12.57 | 37,500 |
17 Jun 2024 | 12.09 | 12.40 | 11.96 | 12.38 | 12.38 | 36,300 |
14 Jun 2024 | 12.17 | 12.22 | 12.04 | 12.13 | 12.13 | 37,200 |
13 Jun 2024 | 12.40 | 12.40 | 12.13 | 12.36 | 12.36 | 38,600 |
12 Jun 2024 | 12.73 | 12.90 | 12.37 | 12.44 | 12.44 | 83,200 |
11 Jun 2024 | 12.59 | 12.59 | 12.27 | 12.37 | 12.37 | 53,100 |
10 Jun 2024 | 12.66 | 12.90 | 12.50 | 12.70 | 12.70 | 54,600 |
07 Jun 2024 | 12.78 | 12.87 | 12.57 | 12.66 | 12.66 | 55,000 |
06 Jun 2024 | 12.52 | 12.80 | 12.48 | 12.80 | 12.80 | 43,300 |
05 Jun 2024 | 12.44 | 12.61 | 12.34 | 12.58 | 12.58 | 34,700 |
04 Jun 2024 | 12.38 | 12.42 | 12.29 | 12.41 | 12.41 | 35,300 |
03 Jun 2024 | 12.90 | 12.90 | 12.48 | 12.48 | 12.48 | 41,200 |
31 May 2024 | 12.79 | 12.90 | 12.73 | 12.75 | 12.75 | 26,800 |
30 May 2024 | 12.56 | 12.73 | 12.48 | 12.67 | 12.67 | 39,100 |
29 May 2024 | 12.49 | 12.49 | 12.15 | 12.41 | 12.41 | 94,700 |
28 May 2024 | 12.94 | 12.94 | 12.66 | 12.68 | 12.68 | 50,600 |
24 May 2024 | 12.89 | 12.93 | 12.76 | 12.93 | 12.93 | 39,100 |
23 May 2024 | 13.37 | 13.37 | 12.85 | 12.92 | 12.92 | 65,600 |
22 May 2024 | 13.53 | 13.55 | 13.26 | 13.38 | 13.38 | 40,500 |
21 May 2024 | 13.43 | 13.59 | 13.42 | 13.55 | 13.55 | 31,800 |
20 May 2024 | 13.71 | 13.80 | 13.46 | 13.47 | 13.47 | 41,600 |
17 May 2024 | 13.34 | 13.89 | 13.31 | 13.75 | 13.75 | 153,300 |
16 May 2024 | 12.86 | 13.34 | 12.82 | 13.30 | 13.30 | 112,900 |
15 May 2024 | 12.95 | 13.05 | 12.87 | 12.88 | 12.88 | 83,400 |
14 May 2024 | 13.08 | 13.12 | 12.81 | 12.87 | 12.87 | 159,200 |
13 May 2024 | 13.07 | 13.28 | 13.00 | 13.01 | 13.01 | 79,200 |
10 May 2024 | 13.18 | 13.24 | 13.02 | 13.07 | 13.07 | 187,800 |
09 May 2024 | 13.22 | 13.27 | 13.00 | 13.18 | 13.18 | 74,100 |
08 May 2024 | 13.00 | 13.22 | 12.83 | 13.19 | 13.19 | 99,000 |
07 May 2024 | 13.10 | 13.39 | 13.08 | 13.11 | 13.11 | 80,300 |
06 May 2024 | 13.01 | 13.13 | 12.89 | 13.05 | 13.05 | 141,000 |
03 May 2024 | 13.07 | 13.10 | 12.84 | 12.88 | 12.88 | 110,500 |
02 May 2024 | 12.89 | 13.02 | 12.81 | 12.85 | 12.85 | 152,000 |
01 May 2024 | 12.21 | 12.92 | 12.21 | 12.74 | 12.74 | 180,800 |
30 Apr 2024 | 12.12 | 12.19 | 12.00 | 12.17 | 12.17 | 120,400 |
29 Apr 2024 | 12.35 | 12.43 | 12.12 | 12.15 | 12.15 | 67,200 |
26 Apr 2024 | 11.65 | 12.20 | 11.65 | 12.11 | 12.11 | 67,000 |
25 Apr 2024 | 12.03 | 12.03 | 11.54 | 11.71 | 11.71 | 179,800 |
24 Apr 2024 | 11.41 | 11.80 | 11.41 | 11.54 | 11.54 | 54,800 |
23 Apr 2024 | 11.52 | 11.85 | 11.48 | 11.55 | 11.55 | 112,700 |
22 Apr 2024 | 11.49 | 11.67 | 11.49 | 11.60 | 11.60 | 36,900 |
19 Apr 2024 | 11.05 | 11.55 | 11.05 | 11.43 | 11.43 | 74,800 |
18 Apr 2024 | 11.01 | 11.16 | 10.95 | 11.12 | 11.12 | 61,100 |
17 Apr 2024 | 11.30 | 11.30 | 10.97 | 11.01 | 11.01 | 51,700 |
16 Apr 2024 | 11.34 | 11.34 | 11.04 | 11.15 | 11.15 | 37,000 |
15 Apr 2024 | 11.44 | 11.60 | 11.29 | 11.33 | 11.33 | 42,200 |
12 Apr 2024 | 11.42 | 11.58 | 11.31 | 11.46 | 11.46 | 29,900 |
11 Apr 2024 | 11.62 | 11.70 | 11.45 | 11.50 | 11.50 | 84,500 |
10 Apr 2024 | 11.92 | 11.96 | 11.52 | 11.67 | 11.67 | 95,700 |
09 Apr 2024 | 12.03 | 12.16 | 11.87 | 12.15 | 12.15 | 24,600 |
08 Apr 2024 | 12.22 | 12.22 | 11.92 | 11.95 | 11.95 | 47,100 |
05 Apr 2024 | 12.14 | 12.14 | 11.85 | 11.93 | 11.93 | 31,800 |
04 Apr 2024 | 12.34 | 12.48 | 12.00 | 12.04 | 12.04 | 64,200 |
03 Apr 2024 | 12.15 | 12.35 | 12.12 | 12.16 | 12.16 | 96,500 |
02 Apr 2024 | 12.26 | 12.41 | 12.09 | 12.24 | 12.24 | 71,300 |
01 Apr 2024 | 12.73 | 12.73 | 12.22 | 12.37 | 12.37 | 83,900 |
28 Mar 2024 | 12.41 | 12.80 | 12.38 | 12.64 | 12.64 | 41,600 |
27 Mar 2024 | 12.32 | 12.55 | 12.25 | 12.48 | 12.48 | 50,700 |
26 Mar 2024 | 12.39 | 12.56 | 12.11 | 12.28 | 12.28 | 67,900 |
25 Mar 2024 | 12.34 | 12.55 | 12.27 | 12.29 | 12.29 | 19,100 |
22 Mar 2024 | 12.77 | 12.80 | 12.28 | 12.36 | 12.36 | 49,900 |
21 Mar 2024 | 12.80 | 12.99 | 12.56 | 12.67 | 12.67 | 112,900 |
20 Mar 2024 | 12.20 | 12.69 | 12.18 | 12.69 | 12.69 | 53,900 |
19 Mar 2024 | 12.31 | 12.64 | 12.26 | 12.26 | 12.26 | 34,100 |
18 Mar 2024 | 12.52 | 12.57 | 12.27 | 12.27 | 12.27 | 41,400 |
15 Mar 2024 | 12.32 | 12.72 | 12.32 | 12.55 | 12.55 | 126,200 |
14 Mar 2024 | 12.85 | 12.99 | 12.33 | 12.42 | 12.42 | 60,800 |
13 Mar 2024 | 12.95 | 13.34 | 12.84 | 12.90 | 12.90 | 57,700 |
12 Mar 2024 | 13.01 | 13.14 | 12.95 | 12.99 | 12.99 | 33,300 |
11 Mar 2024 | 13.04 | 13.20 | 13.00 | 13.06 | 13.06 | 22,200 |
08 Mar 2024 | 13.32 | 13.46 | 13.05 | 13.08 | 13.08 | 29,900 |
07 Mar 2024 | 13.38 | 13.49 | 13.06 | 13.10 | 13.10 | 25,200 |
06 Mar 2024 | 13.42 | 13.42 | 13.11 | 13.17 | 13.17 | 50,600 |
05 Mar 2024 | 13.11 | 13.58 | 13.11 | 13.36 | 13.36 | 40,300 |
04 Mar 2024 | 13.17 | 13.30 | 12.71 | 12.88 | 12.88 | 48,500 |
01 Mar 2024 | 13.12 | 13.23 | 12.86 | 13.11 | 13.11 | 32,800 |
29 Feb 2024 | 13.29 | 13.54 | 13.16 | 13.20 | 13.20 | 29,800 |
28 Feb 2024 | 13.11 | 13.30 | 13.00 | 13.02 | 13.02 | 24,200 |
27 Feb 2024 | 13.22 | 13.49 | 13.14 | 13.22 | 13.22 | 47,900 |
26 Feb 2024 | 13.48 | 14.13 | 13.16 | 13.19 | 13.19 | 49,000 |
23 Feb 2024 | 13.57 | 13.95 | 13.47 | 13.55 | 13.55 | 44,700 |
22 Feb 2024 | 13.82 | 14.00 | 13.48 | 13.60 | 13.60 | 66,700 |
21 Feb 2024 | 13.67 | 13.95 | 13.67 | 13.86 | 13.86 | 46,400 |
20 Feb 2024 | 13.70 | 13.98 | 13.70 | 13.83 | 13.83 | 24,700 |
16 Feb 2024 | 14.06 | 14.06 | 13.80 | 13.91 | 13.91 | 44,300 |
15 Feb 2024 | 13.94 | 14.20 | 13.79 | 14.00 | 14.00 | 85,400 |
14 Feb 2024 | 13.64 | 13.83 | 13.37 | 13.78 | 13.78 | 38,100 |
13 Feb 2024 | 13.80 | 14.05 | 13.34 | 13.43 | 13.43 | 89,800 |
12 Feb 2024 | 14.05 | 14.43 | 14.05 | 14.26 | 14.26 | 59,800 |
09 Feb 2024 | 13.70 | 14.15 | 13.65 | 14.05 | 14.05 | 48,700 |
08 Feb 2024 | 13.43 | 13.73 | 13.43 | 13.69 | 13.69 | 33,100 |
07 Feb 2024 | 13.51 | 13.55 | 12.96 | 13.42 | 13.42 | 68,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |