Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 11.57 | 11.57 | 11.23 | 11.26 | 11.26 | 6,046,900 |
14 Jun 2024 | 11.45 | 11.77 | 11.41 | 11.66 | 11.66 | 4,784,200 |
13 Jun 2024 | 11.75 | 11.85 | 11.54 | 11.57 | 11.57 | 6,392,900 |
12 Jun 2024 | 12.15 | 12.22 | 11.71 | 11.80 | 11.80 | 19,599,700 |
11 Jun 2024 | 11.93 | 12.07 | 11.84 | 12.00 | 12.00 | 6,029,300 |
10 Jun 2024 | 11.95 | 12.12 | 11.89 | 11.93 | 11.93 | 12,105,900 |
07 Jun 2024 | 12.11 | 12.21 | 11.87 | 12.00 | 12.00 | 7,620,600 |
06 Jun 2024 | 12.04 | 12.34 | 12.04 | 12.28 | 12.28 | 10,237,500 |
05 Jun 2024 | 12.05 | 12.46 | 12.01 | 12.08 | 12.08 | 8,966,900 |
04 Jun 2024 | 12.24 | 12.37 | 12.06 | 12.14 | 12.14 | 3,975,700 |
03 Jun 2024 | 12.12 | 12.38 | 12.07 | 12.29 | 12.29 | 7,880,700 |
31 May 2024 | 12.43 | 12.53 | 12.15 | 12.18 | 12.18 | 22,513,100 |
29 May 2024 | 12.54 | 12.65 | 12.35 | 12.46 | 12.46 | 9,200,100 |
28 May 2024 | 13.13 | 13.16 | 12.56 | 12.70 | 12.70 | 7,568,500 |
27 May 2024 | 12.98 | 13.18 | 12.94 | 12.96 | 12.96 | 3,827,400 |
24 May 2024 | 13.21 | 13.28 | 13.00 | 13.00 | 13.00 | 4,805,400 |
23 May 2024 | 13.22 | 13.37 | 13.06 | 13.18 | 13.18 | 4,819,800 |
22 May 2024 | 13.33 | 13.54 | 13.21 | 13.27 | 13.27 | 10,979,000 |
21 May 2024 | 13.38 | 13.69 | 13.33 | 13.46 | 13.46 | 6,983,400 |
20 May 2024 | 13.57 | 13.72 | 13.38 | 13.44 | 13.44 | 6,307,000 |
17 May 2024 | 13.41 | 13.68 | 13.39 | 13.63 | 13.63 | 6,205,200 |
16 May 2024 | 13.62 | 13.64 | 13.36 | 13.47 | 13.47 | 4,347,100 |
15 May 2024 | 13.18 | 13.49 | 13.15 | 13.42 | 13.42 | 7,993,700 |
14 May 2024 | 13.25 | 13.38 | 13.07 | 13.16 | 13.16 | 10,701,800 |
13 May 2024 | 13.40 | 13.57 | 13.20 | 13.34 | 13.34 | 6,951,300 |
10 May 2024 | 13.40 | 13.55 | 13.23 | 13.41 | 13.41 | 9,643,100 |
09 May 2024 | 13.30 | 13.49 | 13.13 | 13.45 | 13.45 | 8,332,000 |
08 May 2024 | 13.42 | 13.62 | 13.39 | 13.52 | 13.52 | 4,964,400 |
07 May 2024 | 13.31 | 13.79 | 13.31 | 13.55 | 13.55 | 6,966,200 |
06 May 2024 | 13.53 | 13.63 | 13.22 | 13.34 | 13.34 | 7,469,100 |
03 May 2024 | 13.39 | 13.63 | 13.36 | 13.53 | 13.53 | 12,649,900 |
02 May 2024 | 13.40 | 13.43 | 13.12 | 13.12 | 13.12 | 12,325,100 |
30 Apr 2024 | 13.47 | 13.53 | 13.08 | 13.12 | 13.12 | 13,748,300 |
29 Apr 2024 | 13.40 | 13.64 | 13.31 | 13.59 | 13.59 | 6,604,200 |
26 Apr 2024 | 13.45 | 13.52 | 13.18 | 13.32 | 13.32 | 14,489,900 |
25 Apr 2024 | 13.65 | 13.65 | 13.03 | 13.31 | 13.31 | 20,119,900 |
24 Apr 2024 | 13.73 | 13.88 | 13.35 | 13.77 | 13.77 | 14,207,600 |
23 Apr 2024 | 13.93 | 14.03 | 13.58 | 13.70 | 13.70 | 22,098,300 |
22 Apr 2024 | 13.43 | 13.61 | 13.24 | 13.56 | 13.56 | 6,410,200 |
19 Apr 2024 | 13.21 | 13.63 | 13.18 | 13.38 | 13.38 | 12,837,800 |
18 Apr 2024 | 12.84 | 13.29 | 12.84 | 13.18 | 13.18 | 15,954,900 |
17 Apr 2024 | 13.11 | 13.13 | 12.71 | 12.84 | 12.84 | 11,080,000 |
16 Apr 2024 | 13.50 | 13.52 | 12.95 | 13.00 | 13.00 | 17,806,100 |
15 Apr 2024 | 13.92 | 13.98 | 13.60 | 13.73 | 13.73 | 16,579,900 |
12 Apr 2024 | 14.04 | 14.27 | 13.94 | 13.98 | 13.98 | 8,459,200 |
11 Apr 2024 | 14.18 | 14.28 | 14.06 | 14.18 | 14.18 | 5,563,300 |
10 Apr 2024 | 14.49 | 14.63 | 14.23 | 14.24 | 14.24 | 7,408,300 |
09 Apr 2024 | 14.23 | 14.81 | 14.15 | 14.66 | 14.66 | 14,759,100 |
08 Apr 2024 | 13.73 | 14.25 | 13.46 | 14.12 | 14.12 | 17,208,100 |
05 Apr 2024 | 13.85 | 14.00 | 13.69 | 13.73 | 13.73 | 10,082,900 |
04 Apr 2024 | 14.10 | 14.36 | 13.79 | 13.82 | 13.82 | 15,955,000 |
03 Apr 2024 | 14.07 | 14.14 | 13.74 | 14.00 | 14.00 | 11,886,900 |
02 Apr 2024 | 14.26 | 14.30 | 13.86 | 14.02 | 14.02 | 14,898,200 |
01 Apr 2024 | 14.66 | 14.71 | 14.09 | 14.18 | 14.18 | 14,371,700 |
28 Mar 2024 | 14.91 | 15.20 | 14.71 | 14.71 | 14.71 | 7,122,000 |
27 Mar 2024 | 14.49 | 15.04 | 14.45 | 14.88 | 14.88 | 11,710,900 |
26 Mar 2024 | 14.39 | 14.70 | 14.33 | 14.45 | 14.45 | 4,898,500 |
25 Mar 2024 | 14.35 | 14.60 | 14.28 | 14.53 | 14.53 | 4,301,700 |
22 Mar 2024 | 14.71 | 14.83 | 14.37 | 14.37 | 14.37 | 3,379,700 |
21 Mar 2024 | 14.92 | 14.94 | 14.65 | 14.82 | 14.82 | 19,402,800 |
20 Mar 2024 | 14.74 | 15.05 | 14.61 | 14.93 | 14.93 | 13,419,100 |
19 Mar 2024 | 14.54 | 14.81 | 14.45 | 14.73 | 14.73 | 3,066,400 |
18 Mar 2024 | 14.67 | 14.74 | 14.40 | 14.46 | 14.46 | 3,894,300 |
15 Mar 2024 | 14.54 | 14.65 | 14.34 | 14.63 | 14.63 | 7,761,200 |
14 Mar 2024 | 14.70 | 14.84 | 14.24 | 14.54 | 14.54 | 10,904,800 |
13 Mar 2024 | 14.65 | 14.94 | 14.62 | 14.70 | 14.70 | 5,340,300 |
12 Mar 2024 | 14.45 | 14.83 | 14.18 | 14.72 | 14.72 | 5,196,700 |
11 Mar 2024 | 14.31 | 14.46 | 14.20 | 14.29 | 14.29 | 6,189,600 |
08 Mar 2024 | 14.31 | 14.54 | 14.14 | 14.41 | 14.41 | 9,093,700 |
07 Mar 2024 | 14.42 | 14.54 | 14.14 | 14.45 | 14.45 | 6,452,500 |
06 Mar 2024 | 14.54 | 14.84 | 14.36 | 14.42 | 14.42 | 10,982,800 |
05 Mar 2024 | 14.08 | 14.58 | 14.02 | 14.47 | 14.47 | 16,007,800 |
04 Mar 2024 | 14.11 | 14.21 | 13.91 | 14.03 | 14.03 | 6,926,800 |
01 Mar 2024 | 14.27 | 14.28 | 13.81 | 14.05 | 14.05 | 7,439,400 |
29 Feb 2024 | 13.89 | 14.29 | 13.81 | 14.20 | 14.20 | 10,099,200 |
28 Feb 2024 | 14.61 | 14.68 | 13.73 | 14.01 | 14.01 | 16,650,200 |
27 Feb 2024 | 14.72 | 14.82 | 14.53 | 14.71 | 14.71 | 8,891,500 |
26 Feb 2024 | 14.78 | 14.90 | 14.58 | 14.61 | 14.61 | 6,009,200 |
23 Feb 2024 | 14.92 | 14.92 | 14.43 | 14.72 | 14.72 | 7,821,200 |
22 Feb 2024 | 14.40 | 15.08 | 14.40 | 14.83 | 14.83 | 21,828,500 |
21 Feb 2024 | 13.99 | 14.42 | 13.82 | 14.32 | 14.32 | 10,477,600 |
20 Feb 2024 | 13.46 | 14.14 | 13.44 | 13.99 | 13.99 | 16,895,700 |
19 Feb 2024 | 13.59 | 13.67 | 13.28 | 13.54 | 13.54 | 6,978,200 |
16 Feb 2024 | 13.47 | 13.73 | 13.25 | 13.60 | 13.60 | 4,964,600 |
15 Feb 2024 | 13.21 | 13.60 | 13.06 | 13.39 | 13.39 | 6,962,800 |
14 Feb 2024 | 13.26 | 13.36 | 13.08 | 13.16 | 13.16 | 7,875,600 |
09 Feb 2024 | 13.83 | 13.83 | 13.32 | 13.35 | 13.35 | 18,553,100 |
08 Feb 2024 | 13.80 | 14.04 | 13.65 | 13.83 | 13.83 | 12,424,500 |
07 Feb 2024 | 13.79 | 13.98 | 13.55 | 13.81 | 13.81 | 10,806,100 |
06 Feb 2024 | 13.47 | 13.88 | 13.38 | 13.79 | 13.79 | 13,604,000 |
05 Feb 2024 | 13.52 | 13.64 | 13.31 | 13.42 | 13.42 | 5,345,100 |
02 Feb 2024 | 13.53 | 13.71 | 13.26 | 13.52 | 13.52 | 9,537,000 |
01 Feb 2024 | 13.61 | 13.88 | 13.46 | 13.58 | 13.58 | 12,981,400 |
31 Jan 2024 | 14.08 | 14.24 | 13.66 | 13.66 | 13.66 | 20,239,700 |
30 Jan 2024 | 14.40 | 14.60 | 14.05 | 14.05 | 14.05 | 9,048,500 |
29 Jan 2024 | 13.71 | 14.48 | 13.71 | 14.46 | 14.46 | 11,897,100 |
26 Jan 2024 | 14.00 | 14.00 | 13.63 | 13.80 | 13.80 | 5,774,000 |
25 Jan 2024 | 13.35 | 14.04 | 13.35 | 14.00 | 14.00 | 8,608,700 |
24 Jan 2024 | 13.70 | 13.86 | 13.35 | 13.35 | 13.35 | 9,089,400 |
23 Jan 2024 | 13.67 | 13.91 | 13.60 | 13.64 | 13.64 | 9,537,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |