Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 12.42 | 13.59 | 12.39 | 13.30 | 13.30 | 103,800 |
21 Jun 2024 | 12.39 | 12.77 | 12.39 | 12.52 | 12.52 | 588,400 |
20 Jun 2024 | 11.90 | 12.64 | 11.90 | 12.54 | 12.54 | 262,000 |
18 Jun 2024 | 11.41 | 12.26 | 11.41 | 12.12 | 12.12 | 441,800 |
17 Jun 2024 | 11.23 | 12.13 | 11.23 | 11.82 | 11.82 | 433,900 |
14 Jun 2024 | 11.82 | 12.01 | 11.71 | 11.99 | 11.99 | 252,000 |
13 Jun 2024 | 12.17 | 12.93 | 11.72 | 11.79 | 11.79 | 346,400 |
12 Jun 2024 | 12.40 | 12.91 | 12.19 | 12.19 | 12.19 | 232,900 |
11 Jun 2024 | 12.27 | 12.39 | 11.95 | 12.33 | 12.33 | 424,700 |
10 Jun 2024 | 12.26 | 12.47 | 12.25 | 12.40 | 12.40 | 316,900 |
07 Jun 2024 | 12.67 | 12.67 | 12.03 | 12.29 | 12.29 | 374,000 |
06 Jun 2024 | 12.63 | 12.69 | 12.45 | 12.65 | 12.65 | 403,100 |
05 Jun 2024 | 12.00 | 12.69 | 12.00 | 12.49 | 12.49 | 144,600 |
04 Jun 2024 | 12.35 | 12.36 | 11.66 | 11.90 | 11.90 | 336,600 |
03 Jun 2024 | 13.05 | 13.05 | 12.35 | 12.67 | 12.67 | 270,400 |
31 May 2024 | 13.00 | 13.27 | 12.47 | 12.84 | 12.84 | 435,000 |
30 May 2024 | 12.71 | 13.20 | 12.71 | 13.07 | 13.07 | 429,100 |
29 May 2024 | 13.16 | 13.27 | 12.81 | 12.88 | 12.88 | 198,900 |
28 May 2024 | 13.24 | 13.73 | 13.24 | 13.59 | 13.59 | 56,200 |
24 May 2024 | 13.04 | 13.36 | 12.89 | 13.31 | 13.31 | 58,400 |
23 May 2024 | 13.54 | 13.96 | 12.88 | 12.93 | 12.93 | 113,300 |
22 May 2024 | 14.51 | 14.51 | 13.58 | 13.59 | 13.59 | 285,700 |
21 May 2024 | 14.41 | 15.20 | 14.39 | 14.67 | 14.67 | 654,300 |
20 May 2024 | 13.99 | 14.81 | 13.39 | 14.56 | 14.56 | 47,000 |
17 May 2024 | 14.19 | 14.29 | 13.43 | 14.26 | 14.26 | 106,200 |
16 May 2024 | 12.82 | 13.71 | 12.82 | 13.27 | 13.27 | 592,500 |
15 May 2024 | 14.44 | 14.48 | 13.59 | 13.64 | 13.64 | 774,800 |
14 May 2024 | 13.37 | 14.37 | 13.37 | 14.31 | 14.31 | 482,400 |
13 May 2024 | 13.31 | 13.49 | 13.08 | 13.15 | 13.15 | 172,300 |
10 May 2024 | 13.25 | 13.92 | 13.25 | 13.33 | 13.33 | 913,300 |
09 May 2024 | 13.50 | 13.76 | 13.20 | 13.20 | 13.20 | 81,700 |
08 May 2024 | 13.50 | 13.50 | 13.03 | 13.28 | 13.28 | 789,400 |
07 May 2024 | 13.47 | 13.60 | 12.97 | 13.50 | 13.50 | 317,900 |
06 May 2024 | 13.76 | 13.98 | 13.24 | 13.43 | 13.43 | 400,600 |
03 May 2024 | 12.52 | 13.61 | 12.52 | 13.61 | 13.61 | 220,300 |
02 May 2024 | 12.78 | 13.50 | 12.01 | 12.29 | 12.29 | 542,000 |
01 May 2024 | 12.55 | 12.85 | 12.07 | 12.54 | 12.54 | 257,800 |
30 Apr 2024 | 12.82 | 13.10 | 12.42 | 12.98 | 12.98 | 484,100 |
29 Apr 2024 | 13.99 | 13.99 | 12.58 | 12.86 | 12.86 | 188,200 |
26 Apr 2024 | 11.95 | 13.40 | 11.81 | 13.37 | 13.37 | 617,500 |
25 Apr 2024 | 11.90 | 12.01 | 11.35 | 11.86 | 11.86 | 334,800 |
24 Apr 2024 | 10.89 | 11.68 | 10.89 | 11.65 | 11.65 | 158,800 |
23 Apr 2024 | 11.58 | 11.83 | 11.35 | 11.35 | 11.35 | 136,500 |
22 Apr 2024 | 11.54 | 11.67 | 11.13 | 11.63 | 11.63 | 364,000 |
19 Apr 2024 | 11.90 | 11.90 | 11.54 | 11.58 | 11.58 | 44,400 |
18 Apr 2024 | 10.74 | 11.80 | 10.74 | 11.71 | 11.71 | 160,400 |
17 Apr 2024 | 11.21 | 11.21 | 10.69 | 10.74 | 10.74 | 72,100 |
16 Apr 2024 | 10.55 | 11.28 | 10.39 | 11.21 | 11.21 | 104,900 |
15 Apr 2024 | 11.13 | 11.47 | 10.61 | 10.76 | 10.76 | 65,400 |
12 Apr 2024 | 11.64 | 11.64 | 10.93 | 11.03 | 11.03 | 149,200 |
11 Apr 2024 | 11.77 | 12.00 | 11.32 | 11.63 | 11.63 | 129,200 |
10 Apr 2024 | 12.00 | 12.00 | 11.40 | 11.75 | 11.75 | 45,400 |
09 Apr 2024 | 10.95 | 12.04 | 10.95 | 11.90 | 11.90 | 61,700 |
08 Apr 2024 | 10.70 | 11.34 | 10.70 | 11.33 | 11.33 | 318,000 |
05 Apr 2024 | 11.20 | 11.37 | 10.93 | 11.26 | 11.26 | 116,600 |
04 Apr 2024 | 11.32 | 11.57 | 11.15 | 11.19 | 11.19 | 89,300 |
03 Apr 2024 | 10.98 | 11.13 | 10.80 | 11.10 | 11.10 | 79,000 |
02 Apr 2024 | 10.90 | 11.01 | 10.76 | 10.81 | 10.81 | 37,400 |
01 Apr 2024 | 10.87 | 10.90 | 10.59 | 10.73 | 10.73 | 64,600 |
28 Mar 2024 | 10.54 | 11.00 | 10.53 | 10.78 | 10.78 | 111,200 |
27 Mar 2024 | 9.76 | 10.53 | 9.76 | 10.49 | 10.49 | 99,900 |
26 Mar 2024 | 10.11 | 10.17 | 9.81 | 9.85 | 9.85 | 116,600 |
25 Mar 2024 | 10.17 | 10.59 | 10.01 | 10.04 | 10.04 | 73,900 |
22 Mar 2024 | 10.17 | 10.20 | 9.94 | 9.95 | 9.95 | 321,800 |
21 Mar 2024 | 11.00 | 11.21 | 10.19 | 10.21 | 10.21 | 391,100 |
20 Mar 2024 | 10.62 | 10.79 | 10.37 | 10.77 | 10.77 | 122,300 |
19 Mar 2024 | 10.73 | 10.88 | 10.60 | 10.76 | 10.76 | 119,300 |
18 Mar 2024 | 11.02 | 11.57 | 10.87 | 10.88 | 10.88 | 275,100 |
15 Mar 2024 | 10.07 | 11.28 | 10.07 | 11.10 | 11.10 | 268,000 |
14 Mar 2024 | 10.60 | 11.18 | 10.38 | 10.38 | 10.38 | 183,700 |
13 Mar 2024 | 10.01 | 11.03 | 10.01 | 10.99 | 10.99 | 237,100 |
12 Mar 2024 | 9.73 | 9.87 | 9.44 | 9.82 | 9.82 | 140,000 |
11 Mar 2024 | 9.90 | 9.90 | 9.63 | 9.64 | 9.64 | 480,500 |
08 Mar 2024 | 9.61 | 10.07 | 9.61 | 9.90 | 9.90 | 315,700 |
07 Mar 2024 | 10.20 | 10.20 | 9.57 | 9.64 | 9.64 | 104,300 |
06 Mar 2024 | 9.87 | 10.60 | 9.87 | 9.91 | 9.91 | 139,500 |
05 Mar 2024 | 9.86 | 10.42 | 9.86 | 10.25 | 10.25 | 318,600 |
04 Mar 2024 | 9.36 | 10.23 | 9.36 | 10.09 | 10.09 | 463,200 |
01 Mar 2024 | 9.34 | 9.55 | 9.22 | 9.52 | 9.52 | 310,800 |
29 Feb 2024 | 9.00 | 9.53 | 9.00 | 9.50 | 9.50 | 719,300 |
28 Feb 2024 | 9.00 | 9.28 | 8.95 | 9.17 | 9.17 | 66,100 |
27 Feb 2024 | 8.67 | 9.41 | 8.67 | 9.15 | 9.15 | 78,300 |
26 Feb 2024 | 9.05 | 9.16 | 8.89 | 9.10 | 9.10 | 79,400 |
23 Feb 2024 | 8.89 | 9.48 | 8.89 | 9.17 | 9.17 | 113,200 |
22 Feb 2024 | 8.85 | 9.81 | 8.85 | 9.30 | 9.30 | 691,300 |
21 Feb 2024 | 8.59 | 8.95 | 8.22 | 8.84 | 8.84 | 134,600 |
20 Feb 2024 | 8.84 | 8.86 | 8.60 | 8.60 | 8.60 | 156,000 |
16 Feb 2024 | 8.40 | 9.08 | 8.40 | 9.04 | 9.04 | 140,100 |
15 Feb 2024 | 8.83 | 8.94 | 8.80 | 8.84 | 8.84 | 129,200 |
14 Feb 2024 | 8.52 | 8.66 | 8.43 | 8.65 | 8.65 | 850,000 |
13 Feb 2024 | 9.05 | 9.05 | 8.35 | 8.60 | 8.60 | 92,400 |
12 Feb 2024 | 8.81 | 9.14 | 8.81 | 8.99 | 8.99 | 253,800 |
09 Feb 2024 | 8.70 | 9.02 | 8.70 | 8.96 | 8.96 | 96,600 |
08 Feb 2024 | 9.29 | 9.29 | 8.95 | 9.11 | 9.11 | 1,017,400 |
07 Feb 2024 | 9.40 | 9.40 | 8.92 | 8.98 | 8.98 | 64,200 |
06 Feb 2024 | 9.20 | 9.33 | 9.06 | 9.31 | 9.31 | 145,100 |
05 Feb 2024 | 9.04 | 9.49 | 8.87 | 9.06 | 9.06 | 359,500 |
02 Feb 2024 | 9.35 | 9.43 | 9.03 | 9.20 | 9.20 | 214,800 |
01 Feb 2024 | 9.08 | 9.88 | 9.08 | 9.42 | 9.42 | 311,400 |
31 Jan 2024 | 9.97 | 9.97 | 9.08 | 9.08 | 9.08 | 94,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |