Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 10.29 | 10.40 | 10.28 | 10.39 | 10.39 | 37,358 |
05 Jun 2024 | 10.46 | 10.47 | 10.27 | 10.45 | 10.45 | 37,600 |
04 Jun 2024 | 10.52 | 10.58 | 10.41 | 10.46 | 10.46 | 34,800 |
03 Jun 2024 | 10.73 | 10.81 | 10.52 | 10.52 | 10.52 | 56,200 |
31 May 2024 | 10.70 | 10.73 | 10.60 | 10.63 | 10.63 | 24,300 |
30 May 2024 | 10.64 | 10.80 | 10.61 | 10.70 | 10.70 | 28,800 |
29 May 2024 | 10.67 | 10.83 | 10.57 | 10.69 | 10.69 | 42,900 |
28 May 2024 | 10.58 | 11.06 | 10.54 | 10.93 | 10.93 | 75,000 |
24 May 2024 | 10.46 | 10.70 | 10.41 | 10.64 | 10.64 | 53,200 |
23 May 2024 | 10.57 | 10.59 | 10.36 | 10.44 | 10.44 | 35,000 |
22 May 2024 | 10.52 | 10.77 | 10.36 | 10.57 | 10.57 | 76,800 |
21 May 2024 | 11.29 | 11.33 | 10.82 | 10.83 | 10.83 | 106,900 |
20 May 2024 | 11.47 | 11.53 | 11.42 | 11.46 | 11.46 | 66,000 |
17 May 2024 | 11.87 | 11.88 | 11.48 | 11.88 | 11.88 | 42,500 |
16 May 2024 | 12.89 | 12.89 | 11.63 | 11.71 | 11.71 | 102,500 |
15 May 2024 | 12.89 | 12.99 | 12.78 | 12.87 | 12.87 | 107,300 |
14 May 2024 | 12.45 | 12.49 | 12.36 | 12.47 | 12.47 | 36,600 |
13 May 2024 | 12.43 | 12.50 | 12.40 | 12.41 | 12.41 | 62,600 |
10 May 2024 | 12.50 | 12.50 | 12.36 | 12.40 | 12.40 | 22,900 |
09 May 2024 | 12.39 | 12.51 | 12.37 | 12.43 | 12.43 | 25,900 |
08 May 2024 | 12.31 | 12.44 | 12.20 | 12.44 | 12.44 | 35,200 |
07 May 2024 | 12.27 | 12.36 | 12.25 | 12.29 | 12.29 | 20,600 |
06 May 2024 | 12.22 | 12.22 | 11.96 | 12.11 | 12.11 | 39,900 |
03 May 2024 | 11.97 | 12.09 | 11.92 | 12.01 | 12.01 | 36,400 |
02 May 2024 | 11.80 | 11.92 | 11.60 | 11.90 | 11.90 | 54,300 |
01 May 2024 | 11.77 | 11.78 | 11.58 | 11.72 | 11.72 | 53,900 |
30 Apr 2024 | 11.84 | 11.86 | 11.71 | 11.81 | 11.81 | 56,500 |
29 Apr 2024 | 11.75 | 11.93 | 11.70 | 11.91 | 11.91 | 44,900 |
26 Apr 2024 | 11.67 | 11.79 | 11.63 | 11.64 | 11.64 | 32,000 |
25 Apr 2024 | 11.61 | 11.69 | 11.50 | 11.58 | 11.58 | 50,700 |
24 Apr 2024 | 11.82 | 11.82 | 11.55 | 11.61 | 11.61 | 29,700 |
23 Apr 2024 | 11.67 | 11.79 | 11.60 | 11.75 | 11.75 | 53,500 |
22 Apr 2024 | 11.60 | 11.71 | 11.53 | 11.59 | 11.59 | 48,500 |
19 Apr 2024 | 11.35 | 11.55 | 11.35 | 11.55 | 11.55 | 44,400 |
18 Apr 2024 | 11.61 | 11.62 | 11.32 | 11.45 | 11.45 | 59,300 |
17 Apr 2024 | 11.61 | 11.71 | 11.39 | 11.62 | 11.62 | 78,200 |
16 Apr 2024 | 11.84 | 11.91 | 11.48 | 11.66 | 11.66 | 104,700 |
15 Apr 2024 | 11.91 | 11.94 | 11.71 | 11.83 | 11.83 | 55,200 |
12 Apr 2024 | 11.73 | 11.75 | 11.52 | 11.74 | 11.74 | 59,500 |
11 Apr 2024 | 11.90 | 11.90 | 11.68 | 11.73 | 11.73 | 40,500 |
10 Apr 2024 | 12.03 | 12.06 | 11.80 | 11.89 | 11.89 | 28,800 |
09 Apr 2024 | 12.27 | 12.27 | 12.04 | 12.24 | 12.24 | 156,200 |
08 Apr 2024 | 11.60 | 11.66 | 11.54 | 11.56 | 11.56 | 35,500 |
05 Apr 2024 | 11.44 | 11.46 | 11.33 | 11.33 | 11.33 | 34,500 |
04 Apr 2024 | 11.75 | 11.75 | 11.42 | 11.45 | 11.45 | 32,800 |
03 Apr 2024 | 11.82 | 11.92 | 11.67 | 11.72 | 11.72 | 118,600 |
02 Apr 2024 | 11.81 | 11.90 | 11.70 | 11.86 | 11.86 | 75,800 |
01 Apr 2024 | 11.85 | 12.02 | 11.74 | 11.88 | 11.88 | 92,400 |
28 Mar 2024 | 11.83 | 11.83 | 11.35 | 11.45 | 11.45 | 119,600 |
27 Mar 2024 | 12.00 | 12.00 | 11.78 | 11.84 | 11.84 | 28,900 |
26 Mar 2024 | 12.00 | 12.00 | 11.90 | 11.96 | 11.96 | 35,500 |
25 Mar 2024 | 12.04 | 12.10 | 11.76 | 11.90 | 11.90 | 91,400 |
22 Mar 2024 | 12.00 | 12.11 | 11.91 | 12.04 | 12.04 | 113,900 |
21 Mar 2024 | 12.49 | 12.55 | 12.03 | 12.05 | 12.05 | 62,000 |
20 Mar 2024 | 12.15 | 12.29 | 12.07 | 12.25 | 12.25 | 40,100 |
19 Mar 2024 | 11.95 | 12.14 | 11.93 | 12.14 | 12.14 | 53,100 |
18 Mar 2024 | 12.17 | 12.17 | 11.87 | 11.92 | 11.92 | 47,000 |
15 Mar 2024 | 11.83 | 12.00 | 11.67 | 11.97 | 11.97 | 105,400 |
14 Mar 2024 | 11.96 | 12.15 | 11.64 | 11.81 | 11.81 | 170,900 |
13 Mar 2024 | 11.43 | 11.80 | 11.31 | 11.53 | 11.53 | 289,700 |
12 Mar 2024 | 10.65 | 10.73 | 10.51 | 10.69 | 10.69 | 48,600 |
11 Mar 2024 | 10.42 | 10.55 | 10.42 | 10.52 | 10.52 | 29,800 |
08 Mar 2024 | 10.51 | 10.65 | 10.48 | 10.48 | 10.48 | 35,200 |
07 Mar 2024 | 10.72 | 10.73 | 10.50 | 10.53 | 10.53 | 39,000 |
06 Mar 2024 | 11.00 | 11.00 | 10.72 | 10.74 | 10.74 | 33,100 |
05 Mar 2024 | 11.07 | 11.10 | 10.83 | 10.86 | 10.86 | 35,300 |
04 Mar 2024 | 11.13 | 11.28 | 11.13 | 11.18 | 11.18 | 37,700 |
01 Mar 2024 | 11.21 | 11.25 | 11.01 | 11.13 | 11.13 | 81,900 |
29 Feb 2024 | 11.10 | 11.29 | 11.03 | 11.17 | 11.17 | 26,000 |
28 Feb 2024 | 10.99 | 11.01 | 10.89 | 10.98 | 10.98 | 30,700 |
27 Feb 2024 | 10.92 | 11.08 | 10.86 | 11.04 | 11.04 | 52,800 |
26 Feb 2024 | 10.95 | 11.08 | 10.86 | 10.94 | 10.94 | 50,300 |
23 Feb 2024 | 10.59 | 10.72 | 10.57 | 10.65 | 10.65 | 52,900 |
22 Feb 2024 | 10.78 | 10.78 | 10.58 | 10.63 | 10.63 | 35,800 |
21 Feb 2024 | 11.05 | 11.15 | 10.63 | 10.71 | 10.71 | 38,100 |
20 Feb 2024 | 11.32 | 11.32 | 11.04 | 11.20 | 11.20 | 53,600 |
16 Feb 2024 | 11.34 | 11.34 | 11.16 | 11.16 | 11.16 | 32,600 |
15 Feb 2024 | 10.90 | 11.29 | 10.90 | 11.23 | 11.23 | 61,900 |
14 Feb 2024 | 10.68 | 10.79 | 10.62 | 10.79 | 10.79 | 25,100 |
13 Feb 2024 | 10.82 | 10.85 | 10.54 | 10.57 | 10.57 | 73,000 |
12 Feb 2024 | 10.62 | 10.72 | 10.62 | 10.66 | 10.66 | 36,200 |
09 Feb 2024 | 10.65 | 10.65 | 10.53 | 10.56 | 10.56 | 32,300 |
08 Feb 2024 | 10.53 | 10.68 | 10.51 | 10.57 | 10.57 | 30,100 |
07 Feb 2024 | 10.73 | 10.73 | 10.40 | 10.41 | 10.41 | 31,100 |
06 Feb 2024 | 10.67 | 10.70 | 10.53 | 10.70 | 10.70 | 56,300 |
05 Feb 2024 | 10.25 | 10.36 | 10.13 | 10.32 | 10.32 | 63,000 |
02 Feb 2024 | 10.28 | 10.33 | 10.18 | 10.32 | 10.32 | 34,800 |
01 Feb 2024 | 10.05 | 10.28 | 9.94 | 10.28 | 10.28 | 88,600 |
31 Jan 2024 | 10.29 | 10.33 | 9.95 | 9.99 | 9.99 | 88,100 |
30 Jan 2024 | 10.38 | 10.38 | 9.94 | 10.06 | 10.06 | 73,200 |
29 Jan 2024 | 10.57 | 10.70 | 10.55 | 10.63 | 10.63 | 22,700 |
26 Jan 2024 | 10.59 | 10.70 | 10.47 | 10.58 | 10.58 | 76,000 |
25 Jan 2024 | 10.63 | 10.77 | 10.53 | 10.53 | 10.53 | 33,100 |
24 Jan 2024 | 10.38 | 10.65 | 10.28 | 10.43 | 10.43 | 51,200 |
23 Jan 2024 | 10.49 | 10.51 | 10.37 | 10.38 | 10.38 | 58,600 |
22 Jan 2024 | 10.75 | 10.80 | 10.54 | 10.71 | 10.71 | 79,000 |
19 Jan 2024 | 10.83 | 10.85 | 10.67 | 10.82 | 10.82 | 37,900 |
18 Jan 2024 | 10.64 | 10.86 | 10.58 | 10.70 | 10.70 | 108,200 |
17 Jan 2024 | 10.42 | 10.51 | 10.23 | 10.42 | 10.42 | 79,400 |
16 Jan 2024 | 9.93 | 10.44 | 9.89 | 10.23 | 10.23 | 131,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |