Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 11.11 | 11.49 | 11.06 | 11.47 | 11.47 | 1,025,500 |
21 Jun 2024 | 11.00 | 11.39 | 10.98 | 11.00 | 11.00 | 9,944,600 |
20 Jun 2024 | 10.66 | 11.03 | 10.61 | 11.03 | 11.03 | 1,388,600 |
18 Jun 2024 | 10.62 | 10.72 | 10.48 | 10.70 | 10.70 | 957,400 |
17 Jun 2024 | 10.48 | 10.68 | 10.46 | 10.68 | 10.68 | 839,400 |
14 Jun 2024 | 10.40 | 10.60 | 10.23 | 10.60 | 10.60 | 751,200 |
13 Jun 2024 | 10.61 | 10.79 | 10.37 | 10.43 | 10.43 | 692,300 |
12 Jun 2024 | 10.41 | 10.77 | 10.33 | 10.65 | 10.65 | 934,500 |
11 Jun 2024 | 10.06 | 10.38 | 10.03 | 10.34 | 10.34 | 978,500 |
10 Jun 2024 | 10.30 | 10.31 | 9.56 | 10.02 | 10.02 | 1,797,600 |
07 Jun 2024 | 10.27 | 10.68 | 10.27 | 10.40 | 10.40 | 1,139,100 |
06 Jun 2024 | 10.31 | 10.66 | 10.27 | 10.33 | 10.33 | 987,900 |
05 Jun 2024 | 10.35 | 10.41 | 10.14 | 10.33 | 10.33 | 636,600 |
04 Jun 2024 | 10.38 | 10.60 | 10.33 | 10.37 | 10.37 | 628,800 |
03 Jun 2024 | 10.65 | 10.82 | 10.36 | 10.41 | 10.41 | 663,200 |
31 May 2024 | 10.65 | 10.69 | 10.49 | 10.65 | 10.65 | 529,800 |
30 May 2024 | 10.64 | 10.84 | 10.59 | 10.65 | 10.65 | 589,700 |
29 May 2024 | 10.95 | 11.02 | 10.55 | 10.62 | 10.62 | 624,400 |
28 May 2024 | 10.90 | 11.26 | 10.85 | 11.02 | 11.02 | 755,400 |
24 May 2024 | 10.68 | 10.96 | 10.58 | 10.90 | 10.90 | 603,700 |
23 May 2024 | 10.68 | 10.80 | 10.57 | 10.68 | 10.68 | 691,400 |
22 May 2024 | 10.84 | 11.00 | 10.61 | 10.72 | 10.72 | 608,800 |
21 May 2024 | 10.70 | 10.97 | 10.70 | 10.91 | 10.91 | 753,400 |
20 May 2024 | 10.90 | 10.97 | 10.61 | 10.68 | 10.68 | 750,400 |
17 May 2024 | 11.06 | 11.10 | 10.72 | 10.90 | 10.90 | 1,009,400 |
16 May 2024 | 11.69 | 11.69 | 11.09 | 11.09 | 11.09 | 620,700 |
15 May 2024 | 11.94 | 12.00 | 11.70 | 11.74 | 11.74 | 516,600 |
14 May 2024 | 11.99 | 12.13 | 11.68 | 11.80 | 11.80 | 504,100 |
13 May 2024 | 11.61 | 11.96 | 11.59 | 11.91 | 11.91 | 540,800 |
10 May 2024 | 11.88 | 12.10 | 11.38 | 11.55 | 11.55 | 1,059,900 |
09 May 2024 | 11.12 | 12.06 | 11.12 | 11.90 | 11.90 | 1,086,200 |
08 May 2024 | 11.20 | 11.39 | 10.87 | 11.17 | 11.17 | 892,500 |
07 May 2024 | 11.27 | 11.55 | 11.16 | 11.24 | 11.24 | 858,100 |
06 May 2024 | 11.92 | 11.92 | 11.21 | 11.27 | 11.27 | 789,200 |
03 May 2024 | 12.14 | 12.17 | 11.69 | 11.91 | 11.91 | 1,016,600 |
02 May 2024 | 12.88 | 13.25 | 11.58 | 12.05 | 12.05 | 1,105,600 |
01 May 2024 | 13.09 | 13.18 | 12.98 | 13.11 | 13.11 | 277,700 |
30 Apr 2024 | 13.23 | 13.23 | 12.95 | 13.04 | 13.04 | 394,500 |
29 Apr 2024 | 13.34 | 13.44 | 13.23 | 13.30 | 13.30 | 281,400 |
26 Apr 2024 | 13.43 | 13.43 | 13.33 | 13.35 | 13.35 | 217,000 |
25 Apr 2024 | 13.51 | 13.58 | 13.37 | 13.47 | 13.47 | 266,800 |
24 Apr 2024 | 13.47 | 13.69 | 13.45 | 13.65 | 13.65 | 317,500 |
23 Apr 2024 | 13.48 | 13.62 | 13.44 | 13.55 | 13.55 | 400,200 |
22 Apr 2024 | 13.18 | 13.36 | 13.18 | 13.33 | 13.33 | 303,400 |
19 Apr 2024 | 13.13 | 13.37 | 13.04 | 13.21 | 13.21 | 291,500 |
18 Apr 2024 | 12.88 | 13.28 | 12.78 | 13.16 | 13.16 | 1,367,200 |
17 Apr 2024 | 13.08 | 13.11 | 12.80 | 12.83 | 12.83 | 838,500 |
16 Apr 2024 | 13.00 | 13.04 | 12.87 | 12.98 | 12.98 | 248,300 |
15 Apr 2024 | 13.22 | 13.46 | 13.03 | 13.04 | 13.04 | 403,800 |
12 Apr 2024 | 13.57 | 13.57 | 13.02 | 13.12 | 13.12 | 439,600 |
11 Apr 2024 | 13.64 | 13.64 | 13.31 | 13.60 | 13.60 | 363,100 |
10 Apr 2024 | 13.67 | 13.70 | 13.34 | 13.59 | 13.59 | 351,200 |
09 Apr 2024 | 13.73 | 13.87 | 13.72 | 13.77 | 13.77 | 239,700 |
08 Apr 2024 | 13.87 | 13.90 | 13.68 | 13.69 | 13.69 | 232,900 |
05 Apr 2024 | 13.85 | 14.00 | 13.72 | 13.87 | 13.87 | 240,500 |
04 Apr 2024 | 13.96 | 14.06 | 13.75 | 13.81 | 13.81 | 373,800 |
03 Apr 2024 | 14.01 | 14.06 | 13.64 | 13.84 | 13.84 | 436,500 |
02 Apr 2024 | 14.01 | 14.08 | 13.90 | 14.03 | 14.03 | 292,200 |
01 Apr 2024 | 14.26 | 14.28 | 13.99 | 14.05 | 14.05 | 368,800 |
28 Mar 2024 | 14.17 | 14.26 | 14.15 | 14.26 | 14.26 | 343,900 |
27 Mar 2024 | 14.06 | 14.21 | 14.01 | 14.16 | 14.16 | 248,600 |
26 Mar 2024 | 14.14 | 14.19 | 14.01 | 14.01 | 14.01 | 202,800 |
25 Mar 2024 | 14.38 | 14.52 | 13.98 | 14.07 | 14.07 | 278,100 |
22 Mar 2024 | 14.35 | 14.37 | 14.29 | 14.34 | 14.34 | 170,100 |
21 Mar 2024 | 14.40 | 14.44 | 14.31 | 14.31 | 14.31 | 346,400 |
20 Mar 2024 | 14.32 | 14.48 | 14.20 | 14.39 | 14.39 | 377,300 |
19 Mar 2024 | 14.15 | 14.39 | 14.15 | 14.29 | 14.29 | 232,500 |
18 Mar 2024 | 14.47 | 14.47 | 14.15 | 14.16 | 14.16 | 540,100 |
15 Mar 2024 | 14.27 | 14.57 | 14.27 | 14.47 | 14.47 | 753,000 |
14 Mar 2024 | 14.36 | 14.48 | 14.22 | 14.34 | 14.34 | 304,900 |
13 Mar 2024 | 14.18 | 14.39 | 14.18 | 14.38 | 14.38 | 280,100 |
12 Mar 2024 | 14.30 | 14.36 | 14.11 | 14.22 | 14.22 | 229,600 |
11 Mar 2024 | 14.31 | 14.33 | 14.18 | 14.28 | 14.28 | 175,300 |
08 Mar 2024 | 14.43 | 14.52 | 14.16 | 14.28 | 14.28 | 302,600 |
07 Mar 2024 | 14.30 | 14.51 | 14.30 | 14.43 | 14.43 | 400,900 |
06 Mar 2024 | 14.49 | 14.49 | 14.05 | 14.28 | 14.28 | 486,300 |
05 Mar 2024 | 14.49 | 14.65 | 14.30 | 14.40 | 14.40 | 382,600 |
04 Mar 2024 | 14.42 | 14.98 | 14.42 | 14.53 | 14.53 | 604,100 |
01 Mar 2024 | 14.57 | 14.57 | 14.27 | 14.34 | 14.34 | 562,100 |
29 Feb 2024 | 14.18 | 14.93 | 14.18 | 14.67 | 14.67 | 695,300 |
28 Feb 2024 | 14.44 | 14.83 | 14.44 | 14.79 | 14.79 | 512,200 |
27 Feb 2024 | 14.64 | 14.67 | 14.29 | 14.46 | 14.46 | 491,000 |
26 Feb 2024 | 14.65 | 14.74 | 14.52 | 14.61 | 14.61 | 302,700 |
23 Feb 2024 | 14.77 | 14.95 | 14.67 | 14.69 | 14.69 | 721,900 |
22 Feb 2024 | 14.72 | 14.99 | 14.61 | 14.84 | 14.84 | 430,200 |
21 Feb 2024 | 14.63 | 14.75 | 14.54 | 14.73 | 14.73 | 1,505,800 |
20 Feb 2024 | 14.52 | 14.69 | 14.51 | 14.68 | 14.68 | 330,800 |
16 Feb 2024 | 14.52 | 14.71 | 14.31 | 14.62 | 14.62 | 483,700 |
15 Feb 2024 | 14.41 | 14.68 | 14.38 | 14.64 | 14.64 | 428,700 |
14 Feb 2024 | 14.36 | 14.37 | 14.00 | 14.32 | 14.32 | 360,300 |
13 Feb 2024 | 14.11 | 14.34 | 13.98 | 14.22 | 14.22 | 371,200 |
12 Feb 2024 | 14.24 | 14.46 | 14.24 | 14.30 | 14.30 | 426,100 |
09 Feb 2024 | 14.00 | 14.29 | 13.92 | 14.26 | 14.26 | 439,800 |
08 Feb 2024 | 13.86 | 14.06 | 13.83 | 14.03 | 14.03 | 602,400 |
07 Feb 2024 | 13.69 | 13.84 | 13.55 | 13.84 | 13.84 | 542,900 |
06 Feb 2024 | 13.35 | 13.79 | 13.30 | 13.70 | 13.70 | 1,225,400 |
05 Feb 2024 | 13.52 | 13.60 | 13.32 | 13.36 | 13.36 | 301,600 |
02 Feb 2024 | 13.51 | 13.65 | 13.38 | 13.62 | 13.62 | 289,800 |
01 Feb 2024 | 13.56 | 13.63 | 13.46 | 13.61 | 13.61 | 349,700 |
31 Jan 2024 | 13.86 | 13.96 | 13.55 | 13.58 | 13.58 | 1,084,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |