Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 11.74 | 11.99 | 11.50 | 11.98 | 11.98 | 941,200 |
04 Jun 2024 | 11.46 | 11.73 | 11.31 | 11.64 | 11.64 | 947,900 |
03 Jun 2024 | 11.24 | 11.55 | 11.21 | 11.46 | 11.46 | 1,491,400 |
31 May 2024 | 11.14 | 11.21 | 10.95 | 11.18 | 11.18 | 1,962,700 |
30 May 2024 | 10.97 | 11.18 | 10.92 | 11.09 | 11.09 | 693,700 |
29 May 2024 | 10.92 | 11.02 | 10.81 | 10.94 | 10.94 | 923,100 |
28 May 2024 | 11.26 | 11.29 | 10.89 | 11.04 | 11.04 | 800,000 |
24 May 2024 | 11.22 | 11.25 | 11.06 | 11.20 | 11.20 | 922,500 |
23 May 2024 | 11.22 | 11.35 | 11.01 | 11.19 | 11.19 | 800,800 |
22 May 2024 | 10.91 | 11.31 | 10.85 | 11.25 | 11.25 | 1,160,600 |
21 May 2024 | 10.90 | 11.02 | 10.85 | 10.89 | 10.89 | 653,400 |
20 May 2024 | 11.26 | 11.32 | 11.09 | 11.09 | 11.09 | 456,300 |
17 May 2024 | 11.42 | 11.55 | 11.22 | 11.29 | 11.29 | 467,500 |
16 May 2024 | 11.39 | 11.48 | 11.34 | 11.41 | 11.41 | 482,900 |
15 May 2024 | 11.55 | 11.57 | 11.23 | 11.41 | 11.41 | 554,300 |
14 May 2024 | 11.52 | 11.66 | 11.30 | 11.40 | 11.40 | 797,000 |
13 May 2024 | 11.06 | 11.43 | 10.94 | 11.38 | 11.38 | 1,196,100 |
10 May 2024 | 11.33 | 11.38 | 10.86 | 11.04 | 11.04 | 942,200 |
09 May 2024 | 11.24 | 11.40 | 11.20 | 11.33 | 11.33 | 4,487,400 |
08 May 2024 | 11.40 | 11.49 | 11.17 | 11.22 | 11.22 | 1,094,600 |
07 May 2024 | 11.30 | 11.59 | 11.25 | 11.47 | 11.47 | 1,151,300 |
06 May 2024 | 11.08 | 11.39 | 11.07 | 11.29 | 11.29 | 744,500 |
03 May 2024 | 11.25 | 11.48 | 11.00 | 11.02 | 11.02 | 1,039,500 |
02 May 2024 | 11.19 | 11.23 | 10.75 | 10.91 | 10.91 | 1,637,500 |
01 May 2024 | 11.10 | 11.47 | 11.03 | 11.27 | 11.27 | 1,100,700 |
30 Apr 2024 | 11.28 | 11.40 | 11.13 | 11.20 | 11.20 | 1,567,100 |
29 Apr 2024 | 11.55 | 11.64 | 11.29 | 11.38 | 11.38 | 933,600 |
26 Apr 2024 | 11.33 | 11.65 | 11.22 | 11.40 | 11.40 | 737,700 |
25 Apr 2024 | 11.22 | 11.61 | 11.01 | 11.32 | 11.32 | 721,200 |
24 Apr 2024 | 11.31 | 11.46 | 11.11 | 11.27 | 11.27 | 1,168,100 |
23 Apr 2024 | 11.15 | 11.55 | 11.12 | 11.38 | 11.38 | 1,142,900 |
22 Apr 2024 | 11.01 | 11.11 | 10.88 | 11.09 | 11.09 | 716,600 |
19 Apr 2024 | 10.89 | 10.96 | 10.74 | 10.95 | 10.95 | 946,500 |
18 Apr 2024 | 10.74 | 10.98 | 10.71 | 10.90 | 10.90 | 706,900 |
17 Apr 2024 | 10.94 | 11.02 | 10.72 | 10.75 | 10.75 | 980,600 |
16 Apr 2024 | 10.98 | 11.06 | 10.85 | 10.89 | 10.89 | 773,900 |
15 Apr 2024 | 11.30 | 11.47 | 11.00 | 11.01 | 11.01 | 1,119,800 |
12 Apr 2024 | 11.34 | 11.38 | 11.26 | 11.28 | 11.28 | 1,461,100 |
11 Apr 2024 | 11.54 | 11.64 | 11.29 | 11.42 | 11.42 | 657,800 |
10 Apr 2024 | 11.18 | 11.44 | 11.10 | 11.42 | 11.42 | 1,083,800 |
09 Apr 2024 | 11.45 | 11.66 | 11.40 | 11.62 | 11.62 | 1,055,500 |
08 Apr 2024 | 11.41 | 11.54 | 11.22 | 11.40 | 11.40 | 1,028,600 |
05 Apr 2024 | 11.34 | 11.52 | 11.26 | 11.34 | 11.34 | 1,190,600 |
04 Apr 2024 | 11.56 | 11.79 | 11.36 | 11.40 | 11.40 | 1,004,900 |
03 Apr 2024 | 11.73 | 11.78 | 11.36 | 11.54 | 11.54 | 1,425,900 |
02 Apr 2024 | 11.58 | 11.62 | 11.37 | 11.38 | 11.38 | 1,403,000 |
01 Apr 2024 | 11.97 | 12.02 | 11.50 | 11.70 | 11.70 | 1,226,500 |
28 Mar 2024 | 12.01 | 12.16 | 11.81 | 12.01 | 12.01 | 1,677,200 |
27 Mar 2024 | 11.67 | 11.91 | 11.65 | 11.87 | 11.87 | 1,698,400 |
26 Mar 2024 | 11.74 | 11.86 | 11.47 | 11.53 | 11.53 | 2,387,200 |
25 Mar 2024 | 11.93 | 12.41 | 11.72 | 11.75 | 11.75 | 2,870,000 |
22 Mar 2024 | 11.45 | 11.53 | 11.18 | 11.30 | 11.30 | 1,776,200 |
21 Mar 2024 | 11.77 | 11.81 | 10.97 | 11.54 | 11.54 | 4,243,100 |
20 Mar 2024 | 13.10 | 13.19 | 10.74 | 11.78 | 11.78 | 9,240,700 |
19 Mar 2024 | 14.32 | 14.47 | 13.05 | 13.11 | 13.11 | 2,000,200 |
18 Mar 2024 | 14.52 | 14.92 | 14.23 | 14.33 | 14.33 | 1,916,600 |
15 Mar 2024 | 14.15 | 14.55 | 13.99 | 14.52 | 14.52 | 3,239,500 |
14 Mar 2024 | 13.90 | 14.19 | 13.89 | 14.18 | 14.18 | 1,757,200 |
13 Mar 2024 | 13.79 | 14.03 | 13.69 | 13.94 | 13.94 | 987,500 |
12 Mar 2024 | 13.96 | 13.97 | 13.69 | 13.77 | 13.77 | 701,000 |
11 Mar 2024 | 13.72 | 14.31 | 13.65 | 14.00 | 14.00 | 1,143,800 |
08 Mar 2024 | 14.08 | 14.29 | 13.80 | 13.83 | 13.83 | 893,000 |
07 Mar 2024 | 14.30 | 14.41 | 13.84 | 13.98 | 13.98 | 2,168,500 |
06 Mar 2024 | 13.95 | 14.38 | 13.87 | 14.23 | 14.23 | 1,497,000 |
05 Mar 2024 | 14.50 | 14.81 | 14.00 | 14.00 | 14.00 | 1,701,500 |
04 Mar 2024 | 14.75 | 14.93 | 14.41 | 14.59 | 14.59 | 3,420,900 |
01 Mar 2024 | 15.03 | 15.03 | 13.61 | 14.56 | 14.56 | 13,134,200 |
29 Feb 2024 | 15.09 | 15.39 | 14.66 | 15.01 | 15.01 | 9,912,000 |
28 Feb 2024 | 16.76 | 17.00 | 14.76 | 14.95 | 14.95 | 5,514,100 |
27 Feb 2024 | 14.56 | 17.44 | 14.56 | 17.34 | 17.34 | 2,062,700 |
26 Feb 2024 | 16.66 | 17.10 | 16.29 | 17.06 | 17.06 | 2,628,700 |
23 Feb 2024 | 16.73 | 16.92 | 16.59 | 16.81 | 16.81 | 1,601,100 |
22 Feb 2024 | 16.43 | 16.60 | 16.27 | 16.60 | 16.60 | 659,100 |
21 Feb 2024 | 16.07 | 16.54 | 15.46 | 16.40 | 16.40 | 1,315,400 |
20 Feb 2024 | 16.40 | 16.60 | 16.16 | 16.25 | 16.25 | 1,231,600 |
16 Feb 2024 | 16.64 | 16.78 | 16.49 | 16.61 | 16.61 | 699,700 |
15 Feb 2024 | 16.81 | 17.16 | 16.78 | 16.80 | 16.80 | 1,202,200 |
14 Feb 2024 | 16.07 | 16.71 | 16.07 | 16.67 | 16.67 | 587,700 |
13 Feb 2024 | 15.75 | 16.26 | 15.74 | 15.89 | 15.89 | 506,100 |
12 Feb 2024 | 16.18 | 16.48 | 16.08 | 16.13 | 16.13 | 554,600 |
09 Feb 2024 | 16.03 | 16.30 | 15.94 | 16.27 | 16.27 | 412,400 |
08 Feb 2024 | 15.19 | 16.01 | 14.87 | 15.99 | 15.99 | 1,377,600 |
07 Feb 2024 | 15.73 | 15.76 | 15.22 | 15.23 | 15.23 | 466,300 |
06 Feb 2024 | 15.14 | 15.66 | 14.99 | 15.62 | 15.62 | 726,700 |
05 Feb 2024 | 14.97 | 15.23 | 14.80 | 15.15 | 15.15 | 703,000 |
02 Feb 2024 | 15.10 | 15.34 | 14.84 | 15.04 | 15.04 | 311,000 |
01 Feb 2024 | 14.28 | 15.46 | 14.28 | 15.32 | 15.32 | 601,300 |
31 Jan 2024 | 14.62 | 14.94 | 14.53 | 14.72 | 14.72 | 956,700 |
30 Jan 2024 | 14.98 | 14.98 | 14.58 | 14.62 | 14.62 | 406,300 |
29 Jan 2024 | 14.95 | 15.04 | 14.72 | 15.02 | 15.02 | 442,100 |
26 Jan 2024 | 15.07 | 15.18 | 14.92 | 14.98 | 14.98 | 435,500 |
25 Jan 2024 | 14.80 | 14.95 | 14.58 | 14.93 | 14.93 | 629,600 |
24 Jan 2024 | 15.21 | 15.28 | 14.63 | 14.63 | 14.63 | 536,500 |
23 Jan 2024 | 15.35 | 15.40 | 14.81 | 15.01 | 15.01 | 473,200 |
22 Jan 2024 | 15.03 | 15.44 | 14.87 | 15.22 | 15.22 | 626,700 |
19 Jan 2024 | 14.70 | 14.98 | 14.45 | 14.98 | 14.98 | 717,800 |
18 Jan 2024 | 14.81 | 14.87 | 14.57 | 14.71 | 14.71 | 605,200 |
17 Jan 2024 | 14.98 | 15.10 | 14.63 | 14.69 | 14.69 | 702,100 |
16 Jan 2024 | 15.16 | 15.29 | 15.04 | 15.22 | 15.22 | 545,000 |
12 Jan 2024 | 15.48 | 15.59 | 15.22 | 15.34 | 15.34 | 593,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |