Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 11.91 | 12.01 | 11.91 | 11.99 | 11.99 | 4,723 |
28 Jun 2024 | 12.00 | 12.05 | 11.96 | 12.03 | 12.03 | 79,016 |
27 Jun 2024 | 12.06 | 12.09 | 12.03 | 12.06 | 12.06 | 7,381 |
26 Jun 2024 | 12.00 | 12.15 | 11.95 | 12.08 | 12.08 | 10,756 |
25 Jun 2024 | 12.09 | 12.13 | 12.07 | 12.07 | 12.07 | 99,137 |
24 Jun 2024 | 12.03 | 12.03 | 11.94 | 11.96 | 11.96 | 57,956 |
21 Jun 2024 | 12.04 | 12.11 | 12.04 | 12.07 | 12.07 | 19,945 |
20 Jun 2024 | 12.10 | 12.10 | 12.01 | 12.01 | 12.01 | 69,828 |
19 Jun 2024 | 12.10 | 12.13 | 12.09 | 12.13 | 12.13 | 9,349 |
18 Jun 2024 | 12.04 | 12.11 | 12.04 | 12.08 | 12.08 | 38,991 |
17 Jun 2024 | 12.12 | 12.18 | 12.07 | 12.12 | 12.12 | 116,680 |
14 Jun 2024 | 11.98 | 12.19 | 11.98 | 12.16 | 12.16 | 271,033 |
13 Jun 2024 | 11.78 | 11.99 | 11.78 | 11.99 | 11.99 | 107,308 |
12 Jun 2024 | 11.88 | 11.89 | 11.74 | 11.76 | 11.76 | 64,274 |
11 Jun 2024 | 11.82 | 11.97 | 11.81 | 11.93 | 11.93 | 24,667 |
10 Jun 2024 | 11.88 | 11.92 | 11.84 | 11.84 | 11.84 | 19,526 |
07 Jun 2024 | 11.75 | 11.86 | 11.75 | 11.79 | 11.79 | 66,486 |
06 Jun 2024 | 11.71 | 11.73 | 11.65 | 11.73 | 11.73 | 73,522 |
05 Jun 2024 | 11.81 | 11.82 | 11.75 | 11.77 | 11.77 | 50,319 |
04 Jun 2024 | 11.78 | 11.90 | 11.78 | 11.88 | 11.88 | 204,655 |
03 Jun 2024 | 11.71 | 11.76 | 11.69 | 11.75 | 11.75 | 180,006 |
31 May 2024 | 11.82 | 11.86 | 11.79 | 11.81 | 11.81 | 101,621 |
30 May 2024 | 11.87 | 11.87 | 11.80 | 11.81 | 11.81 | 72,480 |
29 May 2024 | 11.72 | 11.84 | 11.72 | 11.82 | 11.82 | 180,464 |
28 May 2024 | 11.59 | 11.71 | 11.59 | 11.69 | 11.69 | 102,360 |
27 May 2024 | 11.69 | 11.69 | 11.63 | 11.63 | 11.63 | 20,662 |
24 May 2024 | 11.78 | 11.78 | 11.67 | 11.68 | 11.68 | 65,408 |
23 May 2024 | 11.65 | 11.71 | 11.64 | 11.68 | 11.68 | 90,859 |
22 May 2024 | 11.68 | 11.70 | 11.67 | 11.68 | 11.68 | 57,074 |
21 May 2024 | 11.64 | 11.70 | 11.64 | 11.65 | 11.65 | 10,838 |
20 May 2024 | 11.64 | 11.64 | 11.61 | 11.62 | 11.62 | 5,165 |
17 May 2024 | 11.65 | 11.69 | 11.64 | 11.65 | 11.65 | 131,807 |
16 May 2024 | 11.55 | 11.63 | 11.54 | 11.63 | 11.63 | 16,535 |
15 May 2024 | 11.60 | 11.61 | 11.54 | 11.54 | 11.54 | 75,238 |
14 May 2024 | 11.63 | 11.67 | 11.63 | 11.64 | 11.64 | 60,035 |
13 May 2024 | 11.58 | 11.63 | 11.58 | 11.62 | 11.62 | 94,598 |
10 May 2024 | 11.60 | 11.60 | 11.55 | 11.60 | 11.60 | 128,740 |
09 May 2024 | 11.74 | 11.74 | 11.64 | 11.64 | 11.64 | 81,474 |
08 May 2024 | 11.76 | 11.80 | 11.73 | 11.76 | 11.76 | 210,816 |
07 May 2024 | 11.92 | 11.94 | 11.80 | 11.80 | 11.80 | 123,727 |
06 May 2024 | 12.06 | 12.07 | 11.96 | 11.97 | 11.97 | 100,655 |
03 May 2024 | 12.10 | 12.12 | 12.02 | 12.07 | 12.07 | 75,186 |
02 May 2024 | 12.12 | 12.15 | 12.10 | 12.15 | 12.15 | 36,038 |
30 Apr 2024 | 11.98 | 12.12 | 11.98 | 12.11 | 12.11 | 30,431 |
29 Apr 2024 | 11.92 | 11.99 | 11.92 | 11.98 | 11.98 | 26,041 |
26 Apr 2024 | 12.02 | 12.06 | 11.93 | 11.95 | 11.95 | 181,849 |
25 Apr 2024 | 12.03 | 12.18 | 12.03 | 12.12 | 12.12 | 139,541 |
24 Apr 2024 | 11.94 | 12.02 | 11.91 | 12.01 | 12.01 | 65,007 |
23 Apr 2024 | 12.03 | 12.08 | 11.96 | 11.96 | 11.96 | 38,690 |
22 Apr 2024 | 12.14 | 12.19 | 12.13 | 12.15 | 12.15 | 64,092 |
19 Apr 2024 | 12.28 | 12.30 | 12.21 | 12.23 | 12.23 | 141,917 |
18 Apr 2024 | 12.16 | 12.23 | 12.14 | 12.16 | 12.16 | 77,836 |
17 Apr 2024 | 12.19 | 12.20 | 12.11 | 12.20 | 12.20 | 123,382 |
16 Apr 2024 | 12.19 | 12.24 | 12.13 | 12.20 | 12.20 | 190,770 |
15 Apr 2024 | 12.02 | 12.05 | 11.92 | 12.03 | 12.03 | 70,087 |
12 Apr 2024 | 11.95 | 12.13 | 11.93 | 12.08 | 12.08 | 81,194 |
11 Apr 2024 | 11.98 | 12.11 | 11.97 | 12.06 | 12.06 | 292,910 |
10 Apr 2024 | 11.91 | 12.04 | 11.87 | 11.96 | 11.96 | 200,884 |
09 Apr 2024 | 11.86 | 11.98 | 11.86 | 11.97 | 11.97 | 230,697 |
08 Apr 2024 | 11.89 | 11.89 | 11.81 | 11.82 | 11.82 | 69,276 |
05 Apr 2024 | 11.90 | 11.96 | 11.89 | 11.92 | 11.92 | 167,508 |
04 Apr 2024 | 11.78 | 11.79 | 11.74 | 11.75 | 11.75 | 114,173 |
03 Apr 2024 | 11.82 | 11.82 | 11.77 | 11.77 | 11.77 | 176,917 |
02 Apr 2024 | 11.70 | 11.83 | 11.65 | 11.83 | 11.83 | 500,468 |
28 Mar 2024 | 11.69 | 11.69 | 11.51 | 11.68 | 11.68 | 2,046,958 |
27 Mar 2024 | 11.74 | 11.74 | 11.67 | 11.68 | 11.68 | 89,475 |
26 Mar 2024 | 11.82 | 11.82 | 11.72 | 11.74 | 11.74 | 180,015 |
25 Mar 2024 | 11.84 | 11.87 | 11.81 | 11.81 | 11.81 | 41,525 |
22 Mar 2024 | 11.88 | 11.88 | 11.84 | 11.85 | 11.85 | 96,086 |
21 Mar 2024 | 11.87 | 11.94 | 11.87 | 11.87 | 11.87 | 119,066 |
20 Mar 2024 | 12.00 | 12.00 | 11.96 | 11.97 | 11.97 | 65,290 |
19 Mar 2024 | 12.02 | 12.03 | 11.98 | 11.98 | 11.98 | 49,065 |
18 Mar 2024 | 12.00 | 12.03 | 11.97 | 12.02 | 12.02 | 49,810 |
15 Mar 2024 | 12.01 | 12.01 | 11.95 | 12.00 | 12.00 | 103,012 |
14 Mar 2024 | 11.97 | 12.02 | 11.95 | 12.01 | 12.01 | 123,921 |
13 Mar 2024 | 11.98 | 12.00 | 11.97 | 11.98 | 11.98 | 104,901 |
12 Mar 2024 | 12.09 | 12.10 | 11.98 | 11.98 | 11.98 | 152,785 |
11 Mar 2024 | 12.17 | 12.17 | 12.13 | 12.13 | 12.13 | 36,700 |
08 Mar 2024 | 12.07 | 12.09 | 12.05 | 12.08 | 12.08 | 21,109 |
07 Mar 2024 | 12.19 | 12.21 | 12.04 | 12.05 | 12.05 | 113,664 |
06 Mar 2024 | 12.15 | 12.15 | 12.12 | 12.13 | 12.13 | 62,233 |
05 Mar 2024 | 12.16 | 12.19 | 12.13 | 12.15 | 12.15 | 102,344 |
04 Mar 2024 | 12.12 | 12.15 | 12.11 | 12.14 | 12.14 | 420,582 |
01 Mar 2024 | 12.07 | 12.13 | 12.06 | 12.11 | 12.11 | 217,681 |
29 Feb 2024 | 12.18 | 12.19 | 12.09 | 12.14 | 12.14 | 125,897 |
28 Feb 2024 | 12.23 | 12.23 | 12.20 | 12.20 | 12.20 | 77,368 |
27 Feb 2024 | 12.32 | 12.32 | 12.23 | 12.23 | 12.23 | 102,852 |
26 Feb 2024 | 12.33 | 12.33 | 12.30 | 12.32 | 12.32 | 61,518 |
23 Feb 2024 | 12.34 | 12.36 | 12.31 | 12.32 | 12.32 | 124,728 |
22 Feb 2024 | 12.38 | 12.40 | 12.31 | 12.35 | 12.35 | 218,791 |
21 Feb 2024 | 12.55 | 12.55 | 12.50 | 12.53 | 12.53 | 81,577 |
20 Feb 2024 | 12.57 | 12.59 | 12.55 | 12.57 | 12.57 | 49,153 |
19 Feb 2024 | 12.55 | 12.58 | 12.54 | 12.54 | 12.54 | 15,541 |
16 Feb 2024 | 12.51 | 12.56 | 12.46 | 12.52 | 12.52 | 242,220 |
15 Feb 2024 | 12.58 | 12.60 | 12.54 | 12.57 | 12.57 | 121,116 |
14 Feb 2024 | 12.69 | 12.69 | 12.63 | 12.64 | 12.64 | 72,910 |
13 Feb 2024 | 12.61 | 12.72 | 12.60 | 12.68 | 12.68 | 49,719 |
12 Feb 2024 | 12.60 | 12.62 | 12.57 | 12.57 | 12.57 | 94,532 |
09 Feb 2024 | 12.60 | 12.67 | 12.59 | 12.65 | 12.65 | 19,226 |
08 Feb 2024 | 12.63 | 12.65 | 12.56 | 12.61 | 12.61 | 178,606 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |