Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 12.04 | 12.60 | 11.96 | 12.46 | 12.46 | 3,087,400 |
17 Jun 2024 | 12.01 | 12.55 | 11.68 | 12.21 | 12.21 | 5,133,300 |
14 Jun 2024 | 12.57 | 12.68 | 11.97 | 12.20 | 12.20 | 4,750,400 |
13 Jun 2024 | 13.37 | 13.67 | 12.75 | 12.89 | 12.89 | 4,475,300 |
12 Jun 2024 | 12.79 | 14.19 | 12.78 | 13.22 | 13.22 | 12,566,500 |
11 Jun 2024 | 11.26 | 12.50 | 10.88 | 12.36 | 12.36 | 8,174,400 |
10 Jun 2024 | 10.40 | 11.70 | 10.31 | 11.39 | 11.39 | 6,433,600 |
07 Jun 2024 | 10.50 | 10.81 | 10.30 | 10.48 | 10.48 | 3,406,400 |
06 Jun 2024 | 10.75 | 11.17 | 10.55 | 10.77 | 10.77 | 2,925,300 |
05 Jun 2024 | 10.23 | 10.89 | 10.14 | 10.85 | 10.85 | 3,047,300 |
04 Jun 2024 | 10.60 | 10.70 | 10.12 | 10.23 | 10.23 | 2,776,300 |
03 Jun 2024 | 10.91 | 11.18 | 10.30 | 10.65 | 10.65 | 4,979,300 |
31 May 2024 | 11.23 | 11.34 | 10.23 | 10.62 | 10.62 | 4,771,300 |
30 May 2024 | 10.51 | 11.37 | 10.32 | 11.18 | 11.18 | 5,430,300 |
29 May 2024 | 10.49 | 10.56 | 10.15 | 10.31 | 10.31 | 3,174,200 |
28 May 2024 | 10.99 | 11.04 | 10.38 | 10.78 | 10.78 | 5,311,600 |
24 May 2024 | 9.74 | 10.85 | 9.61 | 10.81 | 10.81 | 5,883,800 |
23 May 2024 | 10.61 | 10.66 | 9.24 | 9.61 | 9.61 | 7,436,100 |
22 May 2024 | 10.33 | 11.39 | 10.14 | 10.58 | 10.58 | 7,593,000 |
21 May 2024 | 9.95 | 10.44 | 9.75 | 10.36 | 10.36 | 3,644,900 |
20 May 2024 | 10.04 | 10.36 | 9.75 | 10.08 | 10.08 | 5,028,400 |
17 May 2024 | 9.14 | 10.06 | 8.90 | 10.04 | 10.04 | 5,644,800 |
16 May 2024 | 9.33 | 9.47 | 9.16 | 9.19 | 9.19 | 2,270,600 |
15 May 2024 | 9.96 | 9.98 | 9.07 | 9.34 | 9.34 | 5,563,900 |
14 May 2024 | 9.17 | 10.10 | 9.07 | 9.78 | 9.78 | 12,070,400 |
13 May 2024 | 8.64 | 9.72 | 8.60 | 8.78 | 8.78 | 9,823,600 |
10 May 2024 | 9.19 | 9.25 | 8.50 | 8.51 | 8.51 | 2,969,100 |
09 May 2024 | 9.06 | 9.21 | 8.86 | 9.14 | 9.14 | 3,679,300 |
08 May 2024 | 8.73 | 9.13 | 8.63 | 9.08 | 9.08 | 4,855,500 |
07 May 2024 | 9.41 | 9.68 | 8.48 | 9.00 | 9.00 | 8,925,200 |
06 May 2024 | 10.20 | 10.80 | 9.63 | 9.78 | 9.78 | 11,067,000 |
03 May 2024 | 9.84 | 10.36 | 9.55 | 10.09 | 10.09 | 11,963,700 |
02 May 2024 | 8.85 | 9.61 | 8.13 | 9.47 | 9.47 | 25,825,200 |
01 May 2024 | 6.21 | 6.87 | 6.16 | 6.51 | 6.51 | 7,999,000 |
30 Apr 2024 | 6.45 | 6.54 | 6.21 | 6.26 | 6.26 | 3,329,300 |
29 Apr 2024 | 6.54 | 6.95 | 6.47 | 6.49 | 6.49 | 5,288,000 |
26 Apr 2024 | 5.85 | 6.47 | 5.82 | 6.46 | 6.46 | 4,818,700 |
25 Apr 2024 | 5.87 | 5.92 | 5.70 | 5.84 | 5.84 | 3,708,000 |
24 Apr 2024 | 6.05 | 6.21 | 5.86 | 6.02 | 6.02 | 2,600,000 |
23 Apr 2024 | 5.98 | 6.41 | 5.96 | 6.03 | 6.03 | 2,789,600 |
22 Apr 2024 | 6.25 | 6.29 | 5.80 | 5.98 | 5.98 | 4,429,600 |
19 Apr 2024 | 6.02 | 6.34 | 5.94 | 6.26 | 6.26 | 4,349,000 |
18 Apr 2024 | 6.66 | 6.68 | 5.86 | 6.01 | 6.01 | 13,092,900 |
17 Apr 2024 | 6.97 | 7.13 | 6.61 | 6.63 | 6.63 | 4,720,800 |
16 Apr 2024 | 7.02 | 7.25 | 6.75 | 6.89 | 6.89 | 8,203,400 |
15 Apr 2024 | 7.29 | 7.37 | 6.64 | 6.70 | 6.70 | 4,841,500 |
12 Apr 2024 | 7.23 | 7.41 | 7.16 | 7.31 | 7.31 | 2,919,300 |
11 Apr 2024 | 7.20 | 7.39 | 7.06 | 7.34 | 7.34 | 2,622,400 |
10 Apr 2024 | 7.37 | 7.41 | 7.06 | 7.14 | 7.14 | 4,119,800 |
09 Apr 2024 | 7.39 | 7.88 | 7.33 | 7.69 | 7.69 | 2,617,800 |
08 Apr 2024 | 7.61 | 7.71 | 7.32 | 7.39 | 7.39 | 2,579,500 |
05 Apr 2024 | 7.63 | 7.80 | 7.53 | 7.55 | 7.55 | 1,827,000 |
04 Apr 2024 | 7.77 | 8.22 | 7.66 | 7.73 | 7.73 | 3,340,800 |
03 Apr 2024 | 7.60 | 7.74 | 7.41 | 7.61 | 7.61 | 2,042,200 |
02 Apr 2024 | 7.69 | 7.75 | 7.52 | 7.60 | 7.60 | 2,311,800 |
01 Apr 2024 | 8.14 | 8.14 | 7.81 | 7.91 | 7.91 | 1,946,600 |
28 Mar 2024 | 7.99 | 8.21 | 7.79 | 8.01 | 8.01 | 2,816,600 |
27 Mar 2024 | 7.74 | 8.09 | 7.65 | 8.03 | 8.03 | 3,581,700 |
26 Mar 2024 | 7.92 | 8.00 | 7.62 | 7.63 | 7.63 | 4,133,500 |
25 Mar 2024 | 8.22 | 8.29 | 7.81 | 7.85 | 7.85 | 3,624,900 |
22 Mar 2024 | 8.60 | 8.65 | 8.13 | 8.22 | 8.22 | 3,238,400 |
21 Mar 2024 | 8.49 | 9.03 | 8.31 | 8.68 | 8.68 | 5,672,700 |
20 Mar 2024 | 7.80 | 8.61 | 7.69 | 8.41 | 8.41 | 6,242,300 |
19 Mar 2024 | 7.27 | 8.01 | 7.15 | 7.80 | 7.80 | 5,503,800 |
18 Mar 2024 | 7.83 | 7.84 | 7.05 | 7.33 | 7.33 | 8,791,000 |
15 Mar 2024 | 7.66 | 7.98 | 7.63 | 7.84 | 7.84 | 4,950,200 |
14 Mar 2024 | 8.14 | 8.16 | 7.52 | 7.76 | 7.76 | 8,212,000 |
13 Mar 2024 | 8.91 | 9.11 | 7.34 | 7.93 | 7.93 | 13,867,600 |
12 Mar 2024 | 8.99 | 9.14 | 8.84 | 9.02 | 9.02 | 3,464,000 |
11 Mar 2024 | 9.11 | 9.17 | 8.86 | 9.00 | 9.00 | 2,964,500 |
08 Mar 2024 | 9.35 | 9.74 | 9.02 | 9.09 | 9.09 | 4,277,700 |
07 Mar 2024 | 9.45 | 9.53 | 9.24 | 9.30 | 9.30 | 2,749,800 |
06 Mar 2024 | 9.55 | 9.62 | 9.25 | 9.36 | 9.36 | 2,826,000 |
05 Mar 2024 | 9.51 | 9.58 | 9.31 | 9.36 | 9.36 | 3,506,800 |
04 Mar 2024 | 9.74 | 9.82 | 9.34 | 9.68 | 9.68 | 3,454,000 |
01 Mar 2024 | 9.75 | 9.99 | 9.51 | 9.74 | 9.74 | 3,145,900 |
29 Feb 2024 | 9.83 | 10.17 | 9.71 | 9.75 | 9.75 | 4,749,800 |
28 Feb 2024 | 9.90 | 9.91 | 9.42 | 9.46 | 9.46 | 4,233,400 |
27 Feb 2024 | 9.88 | 10.22 | 9.56 | 10.09 | 10.09 | 4,042,900 |
26 Feb 2024 | 9.50 | 9.81 | 9.23 | 9.71 | 9.71 | 3,794,400 |
23 Feb 2024 | 9.86 | 9.93 | 9.50 | 9.55 | 9.55 | 4,398,100 |
22 Feb 2024 | 10.80 | 11.44 | 9.65 | 9.72 | 9.72 | 7,871,500 |
21 Feb 2024 | 10.71 | 11.84 | 10.57 | 10.73 | 10.73 | 8,440,400 |
20 Feb 2024 | 12.48 | 12.48 | 11.39 | 11.78 | 11.78 | 7,282,700 |
16 Feb 2024 | 11.57 | 12.33 | 11.36 | 12.24 | 12.24 | 4,847,400 |
15 Feb 2024 | 11.92 | 11.94 | 11.41 | 11.70 | 11.70 | 2,725,100 |
14 Feb 2024 | 11.56 | 11.80 | 11.26 | 11.73 | 11.73 | 2,667,200 |
13 Feb 2024 | 11.20 | 11.54 | 11.03 | 11.15 | 11.15 | 4,162,700 |
12 Feb 2024 | 11.84 | 12.29 | 11.66 | 12.05 | 12.05 | 4,708,000 |
09 Feb 2024 | 11.44 | 11.90 | 11.13 | 11.85 | 11.85 | 7,651,400 |
08 Feb 2024 | 9.71 | 10.79 | 9.61 | 10.70 | 10.70 | 5,689,400 |
07 Feb 2024 | 9.85 | 9.89 | 9.56 | 9.72 | 9.72 | 2,012,500 |
06 Feb 2024 | 9.09 | 9.84 | 8.93 | 9.84 | 9.84 | 3,973,600 |
05 Feb 2024 | 9.50 | 9.50 | 9.08 | 9.14 | 9.14 | 3,396,200 |
02 Feb 2024 | 9.29 | 9.74 | 8.95 | 9.66 | 9.66 | 3,364,300 |
01 Feb 2024 | 9.40 | 9.52 | 9.02 | 9.42 | 9.42 | 4,574,500 |
31 Jan 2024 | 9.75 | 10.04 | 9.29 | 9.31 | 9.31 | 3,540,800 |
30 Jan 2024 | 9.93 | 9.98 | 9.66 | 9.77 | 9.77 | 2,484,600 |
29 Jan 2024 | 9.72 | 10.16 | 9.61 | 10.01 | 10.01 | 3,505,800 |
26 Jan 2024 | 10.10 | 10.24 | 9.62 | 9.66 | 9.66 | 2,330,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |