Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 11.00 | 11.62 | 10.95 | 11.56 | 11.56 | 21,247,429 |
14 Jun 2024 | 12.50 | 12.50 | 11.33 | 11.33 | 11.33 | 38,285,353 |
13 Jun 2024 | 12.49 | 12.75 | 12.22 | 12.75 | 12.75 | 17,106,407 |
12 Jun 2024 | 11.59 | 11.59 | 11.38 | 11.59 | 11.59 | 13,905,398 |
11 Jun 2024 | 10.22 | 10.59 | 10.08 | 10.54 | 10.54 | 4,400,341 |
07 Jun 2024 | 10.03 | 10.42 | 9.93 | 10.27 | 10.27 | 5,758,877 |
06 Jun 2024 | 10.24 | 11.00 | 9.86 | 9.86 | 9.86 | 6,816,300 |
05 Jun 2024 | 10.45 | 10.53 | 10.25 | 10.25 | 10.25 | 2,753,764 |
04 Jun 2024 | 10.80 | 10.80 | 10.29 | 10.48 | 10.48 | 4,066,137 |
03 Jun 2024 | 10.97 | 11.02 | 10.74 | 10.82 | 10.82 | 3,411,900 |
31 May 2024 | 10.71 | 10.91 | 10.71 | 10.88 | 10.88 | 2,474,592 |
30 May 2024 | 10.70 | 11.06 | 10.58 | 10.79 | 10.79 | 3,109,379 |
29 May 2024 | 10.68 | 10.90 | 10.63 | 10.75 | 10.75 | 2,807,737 |
28 May 2024 | 11.00 | 11.12 | 10.65 | 10.71 | 10.71 | 4,722,881 |
27 May 2024 | 10.83 | 11.07 | 10.55 | 11.03 | 11.03 | 5,540,850 |
24 May 2024 | 10.82 | 10.95 | 10.73 | 10.76 | 10.76 | 3,121,302 |
23 May 2024 | 11.23 | 11.29 | 10.87 | 10.90 | 10.90 | 4,731,044 |
22 May 2024 | 11.06 | 11.22 | 11.00 | 11.19 | 11.19 | 4,347,018 |
21 May 2024 | 11.09 | 11.12 | 10.96 | 11.00 | 11.00 | 2,762,349 |
20 May 2024 | 11.14 | 11.22 | 11.03 | 11.08 | 11.08 | 4,622,491 |
17 May 2024 | 10.91 | 11.25 | 10.90 | 11.20 | 11.20 | 5,886,146 |
16 May 2024 | 10.82 | 11.00 | 10.82 | 10.95 | 10.95 | 3,815,991 |
15 May 2024 | 10.88 | 10.97 | 10.73 | 10.79 | 10.79 | 3,076,495 |
14 May 2024 | 10.74 | 10.93 | 10.74 | 10.89 | 10.89 | 2,886,373 |
13 May 2024 | 10.80 | 10.93 | 10.57 | 10.74 | 10.74 | 2,994,300 |
10 May 2024 | 11.06 | 11.10 | 10.80 | 10.88 | 10.88 | 2,925,845 |
09 May 2024 | 10.77 | 11.03 | 10.77 | 11.03 | 11.03 | 3,804,907 |
08 May 2024 | 11.00 | 11.00 | 10.78 | 10.79 | 10.79 | 2,544,218 |
07 May 2024 | 10.94 | 11.02 | 10.86 | 10.99 | 10.99 | 3,052,168 |
06 May 2024 | 10.85 | 10.99 | 10.80 | 10.94 | 10.94 | 3,942,009 |
30 Apr 2024 | 10.93 | 11.00 | 10.71 | 10.76 | 10.76 | 4,255,500 |
29 Apr 2024 | 10.68 | 10.89 | 10.60 | 10.75 | 10.75 | 5,829,600 |
26 Apr 2024 | 10.67 | 10.73 | 10.55 | 10.68 | 10.68 | 3,392,700 |
25 Apr 2024 | 10.52 | 10.75 | 10.48 | 10.66 | 10.66 | 2,383,792 |
24 Apr 2024 | 10.35 | 10.57 | 10.30 | 10.57 | 10.57 | 2,844,691 |
23 Apr 2024 | 10.30 | 10.43 | 10.25 | 10.35 | 10.35 | 2,248,399 |
22 Apr 2024 | 10.21 | 10.33 | 9.95 | 10.22 | 10.22 | 2,973,564 |
19 Apr 2024 | 10.23 | 10.43 | 10.04 | 10.32 | 10.32 | 3,407,587 |
18 Apr 2024 | 10.25 | 10.33 | 10.12 | 10.14 | 10.14 | 2,667,226 |
17 Apr 2024 | 9.65 | 10.25 | 9.63 | 10.23 | 10.23 | 4,417,816 |
16 Apr 2024 | 10.05 | 10.15 | 9.53 | 9.53 | 9.53 | 4,477,970 |
15 Apr 2024 | 10.42 | 10.60 | 9.92 | 10.19 | 10.19 | 3,623,408 |
12 Apr 2024 | 10.54 | 11.04 | 10.50 | 10.50 | 10.50 | 3,025,065 |
11 Apr 2024 | 10.45 | 10.64 | 10.36 | 10.45 | 10.45 | 2,029,334 |
10 Apr 2024 | 10.94 | 10.94 | 10.39 | 10.49 | 10.49 | 3,443,600 |
09 Apr 2024 | 10.65 | 10.91 | 10.65 | 10.84 | 10.84 | 2,096,988 |
08 Apr 2024 | 11.18 | 11.18 | 10.71 | 10.72 | 10.72 | 5,946,791 |
03 Apr 2024 | 10.87 | 11.42 | 10.87 | 11.33 | 11.33 | 8,504,233 |
02 Apr 2024 | 11.07 | 11.42 | 10.92 | 10.94 | 10.94 | 4,216,797 |
01 Apr 2024 | 10.81 | 11.09 | 10.81 | 11.08 | 11.08 | 3,441,179 |
29 Mar 2024 | 10.80 | 10.95 | 10.70 | 10.81 | 10.81 | 1,741,500 |
28 Mar 2024 | 10.42 | 10.95 | 10.41 | 10.80 | 10.80 | 4,670,579 |
27 Mar 2024 | 11.06 | 11.13 | 10.41 | 10.42 | 10.42 | 4,997,531 |
26 Mar 2024 | 11.16 | 11.29 | 10.86 | 11.13 | 11.13 | 7,853,762 |
25 Mar 2024 | 11.25 | 12.10 | 11.02 | 11.39 | 11.39 | 10,990,202 |
22 Mar 2024 | 11.65 | 11.96 | 11.40 | 11.42 | 11.42 | 7,863,636 |
21 Mar 2024 | 11.60 | 11.78 | 11.50 | 11.59 | 11.59 | 8,099,294 |
20 Mar 2024 | 11.23 | 11.96 | 11.22 | 11.51 | 11.51 | 8,897,387 |
19 Mar 2024 | 11.36 | 11.46 | 11.28 | 11.29 | 11.29 | 6,950,543 |
18 Mar 2024 | 11.10 | 11.65 | 11.08 | 11.62 | 11.62 | 9,513,074 |
15 Mar 2024 | 11.05 | 11.12 | 10.86 | 11.03 | 11.03 | 5,553,500 |
14 Mar 2024 | 11.01 | 11.44 | 10.97 | 11.14 | 11.14 | 6,863,134 |
13 Mar 2024 | 11.24 | 11.27 | 11.05 | 11.11 | 11.11 | 4,698,960 |
12 Mar 2024 | 11.14 | 11.29 | 11.09 | 11.16 | 11.16 | 5,101,529 |
11 Mar 2024 | 11.08 | 11.15 | 11.00 | 11.15 | 11.15 | 4,833,407 |
08 Mar 2024 | 10.86 | 11.26 | 10.77 | 11.22 | 11.22 | 7,494,861 |
07 Mar 2024 | 11.10 | 11.28 | 10.88 | 10.88 | 10.88 | 6,213,050 |
06 Mar 2024 | 11.10 | 11.23 | 10.90 | 11.16 | 11.16 | 8,527,398 |
05 Mar 2024 | 11.37 | 11.56 | 11.10 | 11.24 | 11.24 | 12,322,464 |
04 Mar 2024 | 12.00 | 12.00 | 11.08 | 11.36 | 11.36 | 22,335,985 |
01 Mar 2024 | 12.13 | 12.13 | 11.81 | 12.13 | 12.13 | 11,632,099 |
29 Feb 2024 | 10.16 | 11.03 | 9.95 | 11.03 | 11.03 | 5,421,582 |
28 Feb 2024 | 10.86 | 11.09 | 10.00 | 10.03 | 10.03 | 9,207,436 |
27 Feb 2024 | 10.43 | 10.88 | 10.36 | 10.87 | 10.87 | 5,223,018 |
26 Feb 2024 | 10.26 | 10.64 | 10.20 | 10.46 | 10.46 | 4,962,814 |
23 Feb 2024 | 10.02 | 10.31 | 9.99 | 10.29 | 10.29 | 4,617,718 |
22 Feb 2024 | 9.73 | 10.03 | 9.73 | 10.03 | 10.03 | 4,703,030 |
21 Feb 2024 | 9.57 | 10.05 | 9.52 | 9.83 | 9.83 | 4,981,807 |
20 Feb 2024 | 9.48 | 9.64 | 9.42 | 9.64 | 9.64 | 4,117,469 |
19 Feb 2024 | 9.59 | 9.61 | 9.30 | 9.55 | 9.55 | 6,531,253 |
08 Feb 2024 | 8.58 | 9.33 | 8.49 | 9.33 | 9.33 | 7,186,092 |
07 Feb 2024 | 8.90 | 9.28 | 8.31 | 8.48 | 8.48 | 6,433,885 |
06 Feb 2024 | 8.46 | 9.29 | 8.19 | 8.94 | 8.94 | 4,999,978 |
05 Feb 2024 | 9.70 | 9.70 | 8.78 | 8.79 | 8.79 | 5,192,624 |
02 Feb 2024 | 10.34 | 10.49 | 9.39 | 9.75 | 9.75 | 3,997,479 |
01 Feb 2024 | 10.45 | 10.67 | 10.06 | 10.33 | 10.33 | 2,716,350 |
31 Jan 2024 | 11.10 | 11.18 | 10.57 | 10.57 | 10.57 | 3,221,815 |
30 Jan 2024 | 11.42 | 11.53 | 11.12 | 11.15 | 11.15 | 2,575,457 |
29 Jan 2024 | 11.82 | 11.94 | 11.56 | 11.58 | 11.58 | 2,918,274 |
26 Jan 2024 | 11.80 | 11.90 | 11.70 | 11.72 | 11.72 | 2,698,873 |
25 Jan 2024 | 11.48 | 11.87 | 11.41 | 11.84 | 11.84 | 3,326,332 |
24 Jan 2024 | 11.29 | 11.56 | 11.00 | 11.49 | 11.49 | 3,161,240 |
23 Jan 2024 | 11.19 | 11.39 | 11.03 | 11.36 | 11.36 | 2,655,831 |
22 Jan 2024 | 11.92 | 11.94 | 11.06 | 11.18 | 11.18 | 2,942,226 |
19 Jan 2024 | 12.14 | 12.34 | 11.92 | 11.92 | 11.92 | 2,174,332 |
18 Jan 2024 | 12.04 | 12.16 | 11.77 | 12.11 | 12.11 | 3,088,212 |
17 Jan 2024 | 12.44 | 12.44 | 12.08 | 12.13 | 12.13 | 2,056,024 |
16 Jan 2024 | 12.45 | 12.56 | 12.25 | 12.45 | 12.45 | 2,518,442 |
15 Jan 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
12 Jan 2024 | 12.56 | 12.67 | 12.41 | 12.41 | 12.41 | 2,304,340 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |