Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 9.84 | 10.04 | 9.72 | 9.88 | 9.88 | 1,528,800 |
20 Jun 2024 | 9.69 | 10.09 | 9.50 | 9.83 | 9.83 | 1,126,000 |
19 Jun 2024 | 9.23 | 9.58 | 9.21 | 9.58 | 9.58 | 460,200 |
18 Jun 2024 | 9.30 | 9.42 | 9.19 | 9.36 | 9.36 | 698,800 |
17 Jun 2024 | 9.73 | 9.73 | 9.29 | 9.29 | 9.29 | 499,200 |
14 Jun 2024 | 9.71 | 9.86 | 9.57 | 9.74 | 9.74 | 329,200 |
13 Jun 2024 | 9.92 | 9.94 | 9.66 | 9.66 | 9.66 | 498,200 |
12 Jun 2024 | 10.19 | 10.41 | 9.86 | 9.95 | 9.95 | 609,600 |
11 Jun 2024 | 10.19 | 10.38 | 10.08 | 10.13 | 10.13 | 787,000 |
10 Jun 2024 | 10.26 | 10.36 | 9.92 | 10.17 | 10.17 | 917,900 |
07 Jun 2024 | 10.67 | 10.67 | 10.33 | 10.41 | 10.41 | 526,200 |
06 Jun 2024 | 10.83 | 10.97 | 10.61 | 10.69 | 10.69 | 886,400 |
05 Jun 2024 | 10.62 | 10.86 | 10.49 | 10.71 | 10.71 | 556,000 |
04 Jun 2024 | 10.58 | 10.66 | 10.38 | 10.60 | 10.60 | 595,200 |
03 Jun 2024 | 10.47 | 10.72 | 10.21 | 10.67 | 10.67 | 781,100 |
31 May 2024 | 10.01 | 10.47 | 9.95 | 10.47 | 10.47 | 966,500 |
29 May 2024 | 10.07 | 10.10 | 9.80 | 10.02 | 10.02 | 891,100 |
28 May 2024 | 10.75 | 10.76 | 10.14 | 10.14 | 10.14 | 482,600 |
27 May 2024 | 10.56 | 10.61 | 10.41 | 10.61 | 10.61 | 393,600 |
24 May 2024 | 10.46 | 10.56 | 10.07 | 10.49 | 10.49 | 775,700 |
23 May 2024 | 11.38 | 11.40 | 10.35 | 10.52 | 10.52 | 1,571,800 |
22 May 2024 | 11.50 | 11.66 | 11.14 | 11.42 | 11.42 | 792,100 |
21 May 2024 | 11.61 | 11.75 | 11.41 | 11.60 | 11.60 | 698,900 |
20 May 2024 | 11.02 | 11.56 | 10.90 | 11.56 | 11.56 | 1,764,400 |
17 May 2024 | 11.13 | 11.21 | 10.87 | 11.07 | 11.07 | 1,289,600 |
16 May 2024 | 11.10 | 11.15 | 10.86 | 11.15 | 11.15 | 492,400 |
15 May 2024 | 10.83 | 11.03 | 10.67 | 11.02 | 11.02 | 828,600 |
14 May 2024 | 10.45 | 10.88 | 10.45 | 10.83 | 10.83 | 691,800 |
13 May 2024 | 10.28 | 10.69 | 10.23 | 10.64 | 10.64 | 738,600 |
10 May 2024 | 9.90 | 10.39 | 9.57 | 10.28 | 10.28 | 1,873,100 |
09 May 2024 | 10.06 | 10.06 | 9.66 | 9.79 | 9.79 | 1,325,300 |
08 May 2024 | 10.30 | 10.30 | 9.99 | 10.13 | 10.13 | 610,500 |
07 May 2024 | 10.31 | 10.39 | 10.17 | 10.25 | 10.25 | 695,500 |
06 May 2024 | 10.63 | 10.69 | 10.22 | 10.23 | 10.23 | 813,500 |
03 May 2024 | 10.70 | 10.97 | 10.58 | 10.65 | 10.65 | 859,200 |
02 May 2024 | 10.52 | 10.81 | 10.39 | 10.45 | 10.45 | 928,100 |
30 Apr 2024 | 11.25 | 11.32 | 10.45 | 10.45 | 10.45 | 939,000 |
29 Apr 2024 | 11.23 | 11.39 | 11.13 | 11.34 | 11.34 | 576,100 |
26 Apr 2024 | 10.89 | 11.24 | 10.82 | 11.23 | 11.23 | 627,200 |
25 Apr 2024 | 10.30 | 10.82 | 10.11 | 10.77 | 10.77 | 1,262,200 |
24 Apr 2024 | 10.73 | 10.81 | 10.27 | 10.33 | 10.33 | 475,900 |
23 Apr 2024 | 10.61 | 10.84 | 10.59 | 10.76 | 10.76 | 346,400 |
22 Apr 2024 | 10.49 | 10.77 | 10.33 | 10.77 | 10.77 | 749,400 |
19 Apr 2024 | 10.35 | 10.78 | 10.31 | 10.42 | 10.42 | 939,000 |
18 Apr 2024 | 10.60 | 10.70 | 10.30 | 10.39 | 10.39 | 861,600 |
17 Apr 2024 | 10.90 | 11.11 | 10.56 | 10.60 | 10.60 | 773,300 |
16 Apr 2024 | 10.74 | 11.13 | 10.51 | 10.84 | 10.84 | 1,345,900 |
15 Apr 2024 | 11.23 | 11.23 | 10.65 | 10.79 | 10.79 | 881,800 |
12 Apr 2024 | 11.92 | 11.92 | 11.14 | 11.20 | 11.20 | 841,300 |
11 Apr 2024 | 12.14 | 12.22 | 11.72 | 11.81 | 11.81 | 445,400 |
10 Apr 2024 | 12.38 | 12.50 | 12.00 | 12.14 | 12.14 | 629,000 |
09 Apr 2024 | 12.05 | 12.45 | 12.05 | 12.42 | 12.42 | 365,300 |
08 Apr 2024 | 11.83 | 12.13 | 11.79 | 12.04 | 12.04 | 560,200 |
05 Apr 2024 | 11.68 | 11.97 | 11.55 | 11.83 | 11.83 | 512,500 |
04 Apr 2024 | 11.46 | 11.88 | 11.46 | 11.70 | 11.70 | 698,900 |
03 Apr 2024 | 11.75 | 11.75 | 11.30 | 11.45 | 11.45 | 544,600 |
03 Apr 2024 | 0.069437 Dividend | |||||
02 Apr 2024 | 12.06 | 12.06 | 11.70 | 11.80 | 11.73 | 761,000 |
01 Apr 2024 | 12.77 | 12.77 | 12.09 | 12.09 | 12.02 | 446,200 |
28 Mar 2024 | 12.47 | 12.62 | 12.21 | 12.59 | 12.52 | 645,600 |
27 Mar 2024 | 13.45 | 13.67 | 11.50 | 12.45 | 12.38 | 3,856,200 |
26 Mar 2024 | 13.38 | 13.80 | 13.01 | 13.45 | 13.37 | 470,100 |
25 Mar 2024 | 13.40 | 13.41 | 13.03 | 13.16 | 13.08 | 375,000 |
22 Mar 2024 | 13.55 | 13.71 | 13.16 | 13.40 | 13.32 | 315,700 |
21 Mar 2024 | 13.56 | 13.60 | 13.27 | 13.53 | 13.45 | 269,800 |
20 Mar 2024 | 13.34 | 13.54 | 13.01 | 13.44 | 13.36 | 770,000 |
19 Mar 2024 | 13.01 | 13.53 | 12.91 | 13.23 | 13.15 | 453,400 |
18 Mar 2024 | 13.04 | 13.30 | 12.77 | 13.02 | 12.94 | 205,100 |
15 Mar 2024 | 13.20 | 13.29 | 13.04 | 13.04 | 12.96 | 285,000 |
14 Mar 2024 | 13.31 | 13.45 | 13.03 | 13.28 | 13.20 | 428,700 |
13 Mar 2024 | 12.97 | 13.47 | 12.93 | 13.39 | 13.31 | 318,100 |
12 Mar 2024 | 12.86 | 13.11 | 12.79 | 13.03 | 12.95 | 254,800 |
11 Mar 2024 | 12.91 | 13.09 | 12.72 | 12.81 | 12.73 | 244,200 |
08 Mar 2024 | 12.91 | 13.34 | 12.75 | 12.91 | 12.83 | 270,700 |
07 Mar 2024 | 13.04 | 13.20 | 12.82 | 12.96 | 12.88 | 166,600 |
06 Mar 2024 | 13.35 | 13.66 | 13.05 | 13.15 | 13.07 | 609,000 |
05 Mar 2024 | 12.74 | 13.35 | 12.70 | 13.18 | 13.10 | 553,000 |
04 Mar 2024 | 12.92 | 13.00 | 12.63 | 12.71 | 12.64 | 292,500 |
01 Mar 2024 | 12.74 | 13.28 | 12.69 | 12.94 | 12.86 | 720,500 |
29 Feb 2024 | 13.02 | 13.08 | 12.65 | 12.68 | 12.61 | 766,400 |
28 Feb 2024 | 13.31 | 13.58 | 12.92 | 13.10 | 13.02 | 960,900 |
27 Feb 2024 | 12.97 | 13.53 | 12.95 | 13.48 | 13.40 | 928,300 |
26 Feb 2024 | 13.01 | 13.09 | 12.75 | 12.82 | 12.74 | 379,700 |
23 Feb 2024 | 13.54 | 13.54 | 13.00 | 13.01 | 12.93 | 424,700 |
22 Feb 2024 | 13.35 | 13.56 | 13.13 | 13.56 | 13.48 | 442,700 |
21 Feb 2024 | 13.57 | 13.61 | 13.11 | 13.30 | 13.22 | 603,000 |
20 Feb 2024 | 13.16 | 13.68 | 13.09 | 13.57 | 13.49 | 852,500 |
19 Feb 2024 | 13.55 | 13.57 | 13.09 | 13.29 | 13.21 | 350,800 |
16 Feb 2024 | 13.78 | 13.92 | 13.31 | 13.61 | 13.53 | 382,700 |
15 Feb 2024 | 13.35 | 13.66 | 13.28 | 13.66 | 13.58 | 854,800 |
14 Feb 2024 | 13.81 | 13.81 | 13.23 | 13.26 | 13.18 | 294,900 |
09 Feb 2024 | 13.95 | 14.25 | 13.66 | 13.87 | 13.79 | 402,500 |
08 Feb 2024 | 13.99 | 14.04 | 13.28 | 13.90 | 13.82 | 676,500 |
07 Feb 2024 | 13.91 | 14.27 | 13.64 | 14.07 | 13.99 | 718,500 |
06 Feb 2024 | 13.55 | 13.95 | 13.50 | 13.90 | 13.82 | 677,000 |
05 Feb 2024 | 13.74 | 14.12 | 13.40 | 13.54 | 13.46 | 535,000 |
02 Feb 2024 | 13.85 | 14.00 | 13.25 | 13.85 | 13.77 | 803,800 |
01 Feb 2024 | 14.28 | 14.40 | 13.35 | 13.80 | 13.72 | 1,010,700 |
31 Jan 2024 | 14.39 | 14.87 | 14.28 | 14.28 | 14.20 | 540,600 |
30 Jan 2024 | 14.69 | 14.80 | 14.32 | 14.36 | 14.28 | 399,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |