Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 10.23 | 10.35 | 10.18 | 10.33 | 10.33 | 34,700 |
06 Jun 2024 | 10.30 | 10.45 | 10.15 | 10.40 | 10.40 | 22,400 |
05 Jun 2024 | 10.14 | 10.30 | 10.08 | 10.26 | 10.26 | 27,400 |
04 Jun 2024 | 10.37 | 10.37 | 10.05 | 10.15 | 10.15 | 56,400 |
03 Jun 2024 | 10.53 | 10.53 | 10.32 | 10.47 | 10.47 | 30,700 |
31 May 2024 | 10.66 | 10.66 | 10.35 | 10.49 | 10.49 | 143,500 |
30 May 2024 | 10.46 | 10.67 | 10.46 | 10.67 | 10.67 | 33,200 |
29 May 2024 | 10.68 | 10.68 | 10.48 | 10.58 | 10.58 | 45,200 |
28 May 2024 | 10.67 | 10.90 | 10.66 | 10.85 | 10.85 | 29,500 |
27 May 2024 | 10.69 | 10.69 | 10.53 | 10.67 | 10.67 | 20,700 |
24 May 2024 | 10.86 | 10.86 | 10.67 | 10.78 | 10.78 | 18,400 |
23 May 2024 | 11.01 | 11.02 | 10.63 | 10.87 | 10.87 | 50,600 |
22 May 2024 | 11.32 | 11.32 | 10.98 | 11.11 | 11.11 | 38,300 |
21 May 2024 | 10.84 | 11.29 | 10.84 | 11.26 | 11.26 | 35,300 |
17 May 2024 | 10.63 | 10.85 | 10.57 | 10.85 | 10.85 | 43,900 |
16 May 2024 | 10.60 | 10.64 | 10.34 | 10.53 | 10.53 | 40,800 |
15 May 2024 | 10.69 | 10.69 | 10.43 | 10.51 | 10.51 | 35,600 |
14 May 2024 | 10.56 | 10.64 | 10.39 | 10.64 | 10.64 | 31,900 |
13 May 2024 | 10.66 | 10.75 | 10.54 | 10.54 | 10.54 | 23,500 |
10 May 2024 | 10.80 | 10.88 | 10.56 | 10.80 | 10.80 | 36,400 |
09 May 2024 | 10.58 | 10.84 | 10.58 | 10.83 | 10.83 | 55,700 |
08 May 2024 | 10.67 | 10.67 | 10.53 | 10.65 | 10.65 | 18,000 |
07 May 2024 | 10.56 | 10.82 | 10.49 | 10.74 | 10.74 | 40,700 |
06 May 2024 | 10.85 | 10.85 | 10.51 | 10.59 | 10.59 | 40,800 |
03 May 2024 | 10.66 | 10.70 | 10.54 | 10.70 | 10.70 | 77,800 |
02 May 2024 | 10.61 | 10.72 | 10.45 | 10.72 | 10.72 | 11,600 |
01 May 2024 | 10.48 | 10.67 | 10.48 | 10.67 | 10.67 | 27,100 |
30 Apr 2024 | 10.89 | 10.89 | 10.52 | 10.52 | 10.52 | 21,200 |
29 Apr 2024 | 10.70 | 10.82 | 10.66 | 10.82 | 10.82 | 70,800 |
26 Apr 2024 | 10.89 | 10.89 | 10.60 | 10.82 | 10.82 | 24,300 |
25 Apr 2024 | 10.39 | 10.85 | 10.34 | 10.63 | 10.63 | 28,800 |
24 Apr 2024 | 10.98 | 10.98 | 10.52 | 10.56 | 10.56 | 18,900 |
23 Apr 2024 | 10.65 | 10.99 | 10.55 | 10.82 | 10.82 | 48,000 |
22 Apr 2024 | 10.83 | 10.83 | 10.50 | 10.73 | 10.73 | 30,600 |
19 Apr 2024 | 10.90 | 10.90 | 10.67 | 10.76 | 10.76 | 21,300 |
18 Apr 2024 | 10.79 | 10.89 | 10.72 | 10.85 | 10.85 | 17,000 |
17 Apr 2024 | 10.71 | 10.90 | 10.71 | 10.77 | 10.77 | 33,600 |
16 Apr 2024 | 10.59 | 10.72 | 10.38 | 10.55 | 10.55 | 22,800 |
15 Apr 2024 | 10.69 | 10.70 | 10.48 | 10.67 | 10.67 | 38,900 |
12 Apr 2024 | 11.20 | 11.20 | 10.64 | 10.64 | 10.64 | 26,800 |
11 Apr 2024 | 11.08 | 11.16 | 10.94 | 11.04 | 11.04 | 16,300 |
10 Apr 2024 | 11.26 | 11.26 | 10.81 | 11.15 | 11.15 | 55,400 |
09 Apr 2024 | 11.37 | 11.40 | 11.13 | 11.30 | 11.30 | 31,500 |
08 Apr 2024 | 11.48 | 11.50 | 11.24 | 11.41 | 11.41 | 36,500 |
05 Apr 2024 | 11.41 | 11.43 | 11.19 | 11.23 | 11.23 | 16,200 |
04 Apr 2024 | 11.85 | 11.85 | 11.32 | 11.38 | 11.38 | 36,200 |
03 Apr 2024 | 11.61 | 11.93 | 11.61 | 11.68 | 11.68 | 39,000 |
02 Apr 2024 | 11.53 | 11.64 | 11.40 | 11.54 | 11.54 | 28,900 |
01 Apr 2024 | 11.68 | 11.92 | 11.57 | 11.72 | 11.72 | 47,000 |
28 Mar 2024 | 11.43 | 11.69 | 11.43 | 11.55 | 11.55 | 69,600 |
27 Mar 2024 | 11.50 | 11.51 | 11.18 | 11.42 | 11.42 | 47,800 |
26 Mar 2024 | 11.16 | 11.65 | 11.14 | 11.40 | 11.40 | 88,400 |
25 Mar 2024 | 10.81 | 11.23 | 10.81 | 11.06 | 11.06 | 61,700 |
22 Mar 2024 | 10.77 | 10.90 | 10.74 | 10.76 | 10.76 | 21,400 |
21 Mar 2024 | 10.84 | 10.97 | 10.78 | 10.86 | 10.86 | 33,400 |
20 Mar 2024 | 10.46 | 10.90 | 10.46 | 10.82 | 10.82 | 34,800 |
19 Mar 2024 | 10.37 | 10.64 | 10.34 | 10.49 | 10.49 | 42,300 |
18 Mar 2024 | 10.44 | 10.60 | 10.29 | 10.29 | 10.29 | 23,000 |
15 Mar 2024 | 10.39 | 10.62 | 10.35 | 10.50 | 10.50 | 92,800 |
14 Mar 2024 | 10.62 | 10.65 | 10.29 | 10.37 | 10.37 | 54,100 |
13 Mar 2024 | 10.51 | 10.73 | 10.51 | 10.66 | 10.66 | 32,000 |
12 Mar 2024 | 10.32 | 10.53 | 10.32 | 10.50 | 10.50 | 21,300 |
11 Mar 2024 | 10.69 | 10.79 | 10.44 | 10.44 | 10.44 | 28,200 |
08 Mar 2024 | 10.93 | 11.04 | 10.74 | 10.83 | 10.83 | 25,200 |
07 Mar 2024 | 10.83 | 10.91 | 10.68 | 10.85 | 10.85 | 39,300 |
06 Mar 2024 | 10.38 | 10.72 | 10.30 | 10.61 | 10.61 | 92,600 |
05 Mar 2024 | 10.63 | 10.65 | 10.25 | 10.31 | 10.31 | 82,900 |
04 Mar 2024 | 10.52 | 10.83 | 10.49 | 10.71 | 10.71 | 48,000 |
01 Mar 2024 | 11.03 | 11.05 | 10.68 | 10.68 | 10.68 | 48,400 |
29 Feb 2024 | 11.39 | 11.43 | 10.94 | 11.00 | 11.00 | 96,100 |
28 Feb 2024 | 11.97 | 11.97 | 11.35 | 11.39 | 11.39 | 34,300 |
27 Feb 2024 | 11.36 | 11.96 | 11.34 | 11.88 | 11.88 | 45,900 |
26 Feb 2024 | 11.48 | 11.48 | 11.20 | 11.21 | 11.21 | 34,200 |
23 Feb 2024 | 11.20 | 11.33 | 11.18 | 11.33 | 11.33 | 27,800 |
22 Feb 2024 | 11.21 | 11.34 | 11.19 | 11.19 | 11.19 | 12,200 |
21 Feb 2024 | 11.06 | 11.24 | 11.05 | 11.21 | 11.21 | 29,600 |
20 Feb 2024 | 11.20 | 11.35 | 11.09 | 11.09 | 11.09 | 16,900 |
16 Feb 2024 | 11.38 | 11.53 | 11.23 | 11.31 | 11.31 | 65,600 |
15 Feb 2024 | 11.01 | 11.45 | 10.93 | 11.40 | 11.40 | 60,000 |
14 Feb 2024 | 10.68 | 11.10 | 10.67 | 11.00 | 11.00 | 54,500 |
13 Feb 2024 | 10.71 | 10.81 | 10.64 | 10.70 | 10.70 | 68,600 |
12 Feb 2024 | 11.08 | 11.08 | 10.79 | 10.81 | 10.81 | 62,400 |
09 Feb 2024 | 10.60 | 11.12 | 10.59 | 11.03 | 11.03 | 70,000 |
08 Feb 2024 | 11.22 | 11.22 | 10.50 | 10.68 | 10.68 | 132,200 |
07 Feb 2024 | 11.20 | 11.24 | 10.74 | 11.20 | 11.20 | 134,300 |
06 Feb 2024 | 11.08 | 11.37 | 11.08 | 11.23 | 11.23 | 88,600 |
05 Feb 2024 | 11.14 | 11.27 | 10.93 | 11.25 | 11.25 | 39,100 |
02 Feb 2024 | 11.17 | 11.29 | 11.08 | 11.21 | 11.21 | 39,200 |
01 Feb 2024 | 11.25 | 11.30 | 11.10 | 11.27 | 11.27 | 52,700 |
31 Jan 2024 | 11.62 | 11.67 | 11.17 | 11.21 | 11.21 | 94,000 |
30 Jan 2024 | 11.51 | 11.79 | 11.44 | 11.65 | 11.65 | 48,700 |
29 Jan 2024 | 11.42 | 11.64 | 11.35 | 11.63 | 11.63 | 36,500 |
26 Jan 2024 | 11.28 | 11.63 | 11.27 | 11.57 | 11.57 | 75,200 |
25 Jan 2024 | 11.44 | 11.44 | 11.12 | 11.27 | 11.27 | 51,800 |
24 Jan 2024 | 11.33 | 11.54 | 11.32 | 11.40 | 11.40 | 65,100 |
23 Jan 2024 | 11.75 | 11.92 | 11.33 | 11.35 | 11.35 | 121,500 |
22 Jan 2024 | 11.37 | 11.80 | 11.37 | 11.70 | 11.70 | 147,500 |
19 Jan 2024 | 12.22 | 12.22 | 12.01 | 12.22 | 12.22 | 34,300 |
18 Jan 2024 | 12.55 | 12.57 | 12.11 | 12.28 | 12.28 | 59,300 |
17 Jan 2024 | 12.44 | 12.54 | 12.29 | 12.54 | 12.54 | 63,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |