Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 12.39 | 12.42 | 12.02 | 12.18 | 12.18 | 4,000,333 |
13 Jun 2024 | 12.60 | 12.60 | 12.38 | 12.39 | 12.39 | 3,597,177 |
12 Jun 2024 | 12.57 | 12.69 | 12.57 | 12.57 | 12.57 | 1,695,754 |
11 Jun 2024 | 12.86 | 12.90 | 12.51 | 12.55 | 12.55 | 3,090,019 |
10 Jun 2024 | 12.71 | 12.79 | 12.63 | 12.76 | 12.76 | 2,104,902 |
07 Jun 2024 | 12.92 | 12.92 | 12.74 | 12.80 | 12.80 | 2,818,756 |
06 Jun 2024 | 13.01 | 13.01 | 12.66 | 12.79 | 12.79 | 3,702,035 |
05 Jun 2024 | 12.81 | 13.01 | 12.81 | 12.95 | 12.95 | 4,306,206 |
04 Jun 2024 | 12.89 | 12.91 | 12.68 | 12.79 | 12.79 | 2,911,780 |
03 Jun 2024 | 12.75 | 12.92 | 12.72 | 12.86 | 12.86 | 4,479,771 |
31 May 2024 | 12.54 | 12.73 | 12.53 | 12.60 | 12.60 | 4,761,627 |
30 May 2024 | 12.53 | 12.59 | 12.49 | 12.53 | 12.53 | 1,829,912 |
29 May 2024 | 12.56 | 12.63 | 12.44 | 12.55 | 12.55 | 1,812,266 |
28 May 2024 | 12.61 | 12.66 | 12.56 | 12.59 | 12.59 | 1,319,017 |
27 May 2024 | 12.65 | 12.67 | 12.51 | 12.61 | 12.61 | 1,551,345 |
24 May 2024 | 12.41 | 12.66 | 12.28 | 12.63 | 12.63 | 2,610,993 |
23 May 2024 | 12.35 | 12.49 | 12.34 | 12.42 | 12.42 | 2,056,129 |
22 May 2024 | 12.42 | 12.42 | 12.28 | 12.34 | 12.34 | 1,693,581 |
21 May 2024 | 12.40 | 12.40 | 12.19 | 12.39 | 12.39 | 2,147,226 |
20 May 2024 | 12.43 | 12.47 | 12.38 | 12.43 | 12.43 | 1,710,540 |
17 May 2024 | 12.38 | 12.43 | 12.26 | 12.36 | 12.36 | 2,032,540 |
16 May 2024 | 12.44 | 12.52 | 12.32 | 12.40 | 12.40 | 2,802,990 |
15 May 2024 | 12.58 | 12.77 | 12.35 | 12.39 | 12.39 | 5,068,190 |
14 May 2024 | 12.35 | 12.56 | 12.30 | 12.55 | 12.55 | 4,068,239 |
13 May 2024 | 12.32 | 12.38 | 12.27 | 12.30 | 12.30 | 2,552,992 |
10 May 2024 | 12.37 | 12.37 | 12.24 | 12.31 | 12.31 | 1,835,819 |
09 May 2024 | 12.32 | 12.35 | 12.22 | 12.27 | 12.27 | 1,726,346 |
08 May 2024 | 12.35 | 12.40 | 12.25 | 12.31 | 12.31 | 2,245,712 |
07 May 2024 | 12.10 | 12.39 | 12.10 | 12.36 | 12.36 | 4,228,431 |
06 May 2024 | 11.98 | 12.14 | 11.97 | 12.09 | 12.09 | 2,212,305 |
03 May 2024 | 11.96 | 12.02 | 11.87 | 11.91 | 11.91 | 1,512,983 |
02 May 2024 | 11.91 | 12.06 | 11.91 | 11.93 | 11.93 | 1,696,572 |
30 Apr 2024 | 11.96 | 11.98 | 11.88 | 11.92 | 11.92 | 1,669,278 |
29 Apr 2024 | 11.85 | 12.02 | 11.82 | 11.94 | 11.94 | 2,475,474 |
26 Apr 2024 | 11.81 | 11.87 | 11.72 | 11.80 | 11.80 | 1,544,587 |
25 Apr 2024 | 11.82 | 11.82 | 11.67 | 11.73 | 11.73 | 2,169,849 |
24 Apr 2024 | 11.90 | 11.91 | 11.77 | 11.80 | 11.80 | 2,404,585 |
23 Apr 2024 | 11.73 | 11.93 | 11.73 | 11.93 | 11.93 | 3,203,643 |
22 Apr 2024 | 11.74 | 11.77 | 11.64 | 11.73 | 11.73 | 1,320,353 |
19 Apr 2024 | 11.60 | 11.65 | 11.52 | 11.65 | 11.65 | 1,944,454 |
18 Apr 2024 | 11.53 | 11.68 | 11.53 | 11.65 | 11.65 | 1,706,172 |
17 Apr 2024 | 11.48 | 11.63 | 11.48 | 11.48 | 11.48 | 1,808,374 |
16 Apr 2024 | 11.52 | 11.53 | 11.40 | 11.50 | 11.50 | 2,539,785 |
15 Apr 2024 | 11.60 | 11.78 | 11.60 | 11.66 | 11.66 | 2,095,111 |
12 Apr 2024 | 11.72 | 11.77 | 11.51 | 11.57 | 11.57 | 2,305,693 |
11 Apr 2024 | 11.68 | 11.77 | 11.60 | 11.64 | 11.64 | 2,168,075 |
10 Apr 2024 | 11.54 | 11.73 | 11.54 | 11.72 | 11.72 | 2,640,973 |
09 Apr 2024 | 11.66 | 11.66 | 11.50 | 11.52 | 11.52 | 1,327,099 |
08 Apr 2024 | 11.50 | 11.70 | 11.50 | 11.69 | 11.69 | 1,721,839 |
05 Apr 2024 | 11.53 | 11.59 | 11.47 | 11.52 | 11.52 | 2,064,726 |
04 Apr 2024 | 11.73 | 11.79 | 11.65 | 11.66 | 11.66 | 2,699,761 |
03 Apr 2024 | 11.55 | 11.59 | 11.49 | 11.53 | 11.53 | 1,483,132 |
02 Apr 2024 | 11.62 | 11.66 | 11.51 | 11.53 | 11.53 | 2,147,177 |
28 Mar 2024 | 11.57 | 11.61 | 11.56 | 11.60 | 11.60 | 1,733,142 |
27 Mar 2024 | 11.56 | 11.62 | 11.55 | 11.56 | 11.56 | 1,613,732 |
26 Mar 2024 | 11.49 | 11.58 | 11.47 | 11.56 | 11.56 | 1,735,139 |
25 Mar 2024 | 11.41 | 11.49 | 11.36 | 11.45 | 11.45 | 2,258,531 |
22 Mar 2024 | 11.49 | 11.54 | 11.36 | 11.44 | 11.44 | 2,648,418 |
21 Mar 2024 | 11.60 | 11.62 | 11.44 | 11.49 | 11.49 | 2,845,854 |
20 Mar 2024 | 11.85 | 11.86 | 11.38 | 11.47 | 11.47 | 8,475,250 |
19 Mar 2024 | 11.78 | 11.95 | 11.74 | 11.93 | 11.93 | 2,946,237 |
18 Mar 2024 | 11.83 | 11.89 | 11.73 | 11.78 | 11.78 | 2,478,495 |
15 Mar 2024 | 11.69 | 11.75 | 11.69 | 11.72 | 11.72 | 6,134,454 |
14 Mar 2024 | 11.73 | 11.77 | 11.68 | 11.71 | 11.71 | 2,316,261 |
13 Mar 2024 | 11.63 | 11.69 | 11.61 | 11.65 | 11.65 | 2,160,666 |
12 Mar 2024 | 11.60 | 11.66 | 11.57 | 11.63 | 11.63 | 1,686,099 |
11 Mar 2024 | 11.45 | 11.59 | 11.40 | 11.57 | 11.57 | 2,722,742 |
08 Mar 2024 | 11.55 | 11.63 | 11.51 | 11.51 | 11.51 | 2,651,241 |
07 Mar 2024 | 11.39 | 11.51 | 11.35 | 11.46 | 11.46 | 2,847,561 |
06 Mar 2024 | 11.23 | 11.41 | 11.19 | 11.39 | 11.39 | 2,855,422 |
05 Mar 2024 | 11.24 | 11.34 | 11.23 | 11.28 | 11.28 | 2,123,250 |
04 Mar 2024 | 11.27 | 11.35 | 11.19 | 11.22 | 11.22 | 2,996,809 |
01 Mar 2024 | 10.89 | 11.30 | 10.88 | 11.28 | 11.28 | 6,772,153 |
29 Feb 2024 | 10.63 | 10.93 | 10.60 | 10.84 | 10.84 | 16,754,950 |
28 Feb 2024 | 10.47 | 10.52 | 10.39 | 10.52 | 10.52 | 2,297,539 |
27 Feb 2024 | 10.31 | 10.48 | 10.30 | 10.46 | 10.46 | 3,055,713 |
26 Feb 2024 | 10.33 | 10.35 | 10.20 | 10.31 | 10.31 | 2,445,634 |
23 Feb 2024 | 10.25 | 10.31 | 10.22 | 10.30 | 10.30 | 2,356,893 |
22 Feb 2024 | 10.22 | 10.30 | 10.17 | 10.25 | 10.25 | 2,502,944 |
21 Feb 2024 | 10.11 | 10.22 | 10.10 | 10.18 | 10.18 | 2,395,581 |
20 Feb 2024 | 10.08 | 10.11 | 10.02 | 10.11 | 10.11 | 1,379,206 |
19 Feb 2024 | 10.01 | 10.13 | 9.96 | 10.10 | 10.10 | 1,771,345 |
16 Feb 2024 | 10.07 | 10.10 | 10.02 | 10.03 | 10.03 | 1,935,666 |
15 Feb 2024 | 9.96 | 10.03 | 9.90 | 10.03 | 10.03 | 2,112,563 |
14 Feb 2024 | 9.85 | 9.95 | 9.81 | 9.95 | 9.95 | 1,208,315 |
13 Feb 2024 | 9.93 | 9.96 | 9.84 | 9.86 | 9.86 | 1,451,762 |
12 Feb 2024 | 9.81 | 9.92 | 9.81 | 9.92 | 9.92 | 1,488,947 |
09 Feb 2024 | 9.87 | 9.88 | 9.74 | 9.79 | 9.79 | 1,918,527 |
08 Feb 2024 | 9.98 | 9.99 | 9.86 | 9.86 | 9.86 | 1,739,214 |
07 Feb 2024 | 10.05 | 10.06 | 9.93 | 9.93 | 9.93 | 1,970,591 |
06 Feb 2024 | 10.11 | 10.11 | 10.02 | 10.09 | 10.09 | 1,303,979 |
05 Feb 2024 | 10.07 | 10.11 | 10.02 | 10.07 | 10.07 | 1,124,867 |
02 Feb 2024 | 10.04 | 10.11 | 9.99 | 10.07 | 10.07 | 1,242,142 |
01 Feb 2024 | 10.03 | 10.13 | 9.98 | 10.00 | 10.00 | 1,972,359 |
31 Jan 2024 | 10.03 | 10.16 | 10.02 | 10.06 | 10.06 | 1,916,351 |
30 Jan 2024 | 10.12 | 10.13 | 9.97 | 10.00 | 10.00 | 2,756,782 |
29 Jan 2024 | 10.31 | 10.31 | 10.06 | 10.06 | 10.06 | 2,941,685 |
26 Jan 2024 | 10.30 | 10.35 | 10.28 | 10.31 | 10.31 | 2,013,874 |
25 Jan 2024 | 10.28 | 10.31 | 10.23 | 10.27 | 10.27 | 1,331,866 |
24 Jan 2024 | 10.24 | 10.31 | 10.19 | 10.31 | 10.31 | 1,906,593 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |