Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.60 | 8.72 | 8.56 | 8.66 | 8.66 | 5,013,300 |
13 Jun 2024 | 8.29 | 8.54 | 8.19 | 8.43 | 8.43 | 5,511,800 |
12 Jun 2024 | 8.25 | 8.44 | 8.20 | 8.39 | 8.39 | 6,983,100 |
11 Jun 2024 | 8.23 | 8.45 | 8.22 | 8.35 | 8.35 | 4,733,800 |
10 Jun 2024 | 8.31 | 8.41 | 8.11 | 8.15 | 8.15 | 3,213,000 |
07 Jun 2024 | 8.16 | 8.35 | 8.09 | 8.33 | 8.33 | 5,611,300 |
06 Jun 2024 | 7.78 | 7.96 | 7.76 | 7.79 | 7.79 | 3,662,500 |
05 Jun 2024 | 7.88 | 7.98 | 7.79 | 7.79 | 7.79 | 4,116,800 |
04 Jun 2024 | 7.94 | 8.12 | 7.87 | 7.98 | 7.98 | 4,704,800 |
03 Jun 2024 | 7.95 | 8.32 | 7.89 | 8.16 | 8.16 | 4,810,300 |
31 May 2024 | 8.34 | 8.47 | 8.24 | 8.26 | 8.26 | 9,592,700 |
30 May 2024 | 8.10 | 8.14 | 7.79 | 7.83 | 7.83 | 7,226,900 |
29 May 2024 | 7.91 | 7.94 | 7.80 | 7.83 | 7.83 | 6,020,700 |
28 May 2024 | 7.41 | 7.55 | 7.33 | 7.46 | 7.46 | 6,554,900 |
24 May 2024 | 7.54 | 7.59 | 7.38 | 7.45 | 7.45 | 10,470,100 |
23 May 2024 | 7.13 | 7.46 | 7.06 | 7.41 | 7.41 | 11,256,000 |
22 May 2024 | 6.79 | 6.99 | 6.76 | 6.98 | 6.98 | 5,877,600 |
21 May 2024 | 6.69 | 6.80 | 6.63 | 6.69 | 6.69 | 7,978,100 |
20 May 2024 | 6.42 | 6.46 | 6.31 | 6.39 | 6.39 | 5,697,600 |
17 May 2024 | 6.32 | 6.39 | 6.08 | 6.21 | 6.21 | 11,113,600 |
16 May 2024 | 6.66 | 6.75 | 6.29 | 6.32 | 6.32 | 11,895,400 |
15 May 2024 | 6.94 | 7.12 | 6.90 | 6.91 | 6.91 | 4,631,000 |
14 May 2024 | 7.12 | 7.18 | 7.06 | 7.15 | 7.15 | 7,150,100 |
13 May 2024 | 7.09 | 7.11 | 6.82 | 6.90 | 6.90 | 10,585,700 |
10 May 2024 | 7.25 | 7.45 | 7.18 | 7.38 | 7.38 | 7,065,600 |
09 May 2024 | 7.73 | 7.87 | 7.66 | 7.67 | 7.67 | 5,539,700 |
08 May 2024 | 8.38 | 8.41 | 8.17 | 8.18 | 8.18 | 4,380,800 |
07 May 2024 | 8.02 | 8.11 | 8.00 | 8.07 | 8.07 | 5,572,100 |
06 May 2024 | 7.68 | 7.86 | 7.63 | 7.77 | 7.77 | 5,533,200 |
03 May 2024 | 7.79 | 7.97 | 7.72 | 7.73 | 7.73 | 8,971,400 |
02 May 2024 | 8.66 | 8.67 | 7.76 | 7.95 | 7.95 | 22,231,800 |
01 May 2024 | 9.59 | 9.68 | 9.23 | 9.51 | 9.51 | 5,313,500 |
30 Apr 2024 | 9.49 | 9.71 | 9.41 | 9.67 | 9.67 | 5,533,000 |
29 Apr 2024 | 9.29 | 9.38 | 9.06 | 9.09 | 9.09 | 5,027,700 |
26 Apr 2024 | 9.28 | 9.45 | 9.14 | 9.34 | 9.34 | 6,740,100 |
25 Apr 2024 | 10.21 | 10.21 | 9.79 | 9.83 | 9.83 | 5,743,400 |
24 Apr 2024 | 10.09 | 10.22 | 9.99 | 10.04 | 10.04 | 5,419,500 |
23 Apr 2024 | 10.87 | 10.90 | 10.60 | 10.60 | 10.60 | 5,737,700 |
22 Apr 2024 | 11.55 | 11.66 | 11.10 | 11.13 | 11.13 | 3,506,400 |
19 Apr 2024 | 11.77 | 11.86 | 11.66 | 11.67 | 11.67 | 3,176,200 |
18 Apr 2024 | 11.74 | 11.78 | 11.49 | 11.58 | 11.58 | 3,504,100 |
17 Apr 2024 | 11.98 | 12.29 | 11.96 | 12.25 | 12.25 | 3,484,900 |
16 Apr 2024 | 12.06 | 12.28 | 11.95 | 12.18 | 12.18 | 4,415,500 |
15 Apr 2024 | 11.38 | 11.92 | 11.37 | 11.80 | 11.80 | 3,129,000 |
12 Apr 2024 | 11.44 | 11.99 | 11.44 | 11.89 | 11.89 | 5,923,300 |
11 Apr 2024 | 10.71 | 11.03 | 10.64 | 10.82 | 10.82 | 4,496,100 |
10 Apr 2024 | 11.07 | 11.24 | 10.91 | 11.09 | 11.09 | 3,532,400 |
09 Apr 2024 | 11.10 | 11.13 | 10.91 | 10.91 | 10.91 | 2,834,400 |
08 Apr 2024 | 11.22 | 11.28 | 11.05 | 11.22 | 11.22 | 2,042,100 |
05 Apr 2024 | 11.47 | 11.55 | 11.36 | 11.45 | 11.45 | 2,156,500 |
04 Apr 2024 | 10.83 | 11.35 | 10.80 | 11.28 | 11.28 | 3,990,100 |
03 Apr 2024 | 11.25 | 11.35 | 11.05 | 11.08 | 11.08 | 3,596,000 |
02 Apr 2024 | 11.00 | 11.01 | 10.66 | 10.90 | 10.90 | 4,099,800 |
01 Apr 2024 | 11.13 | 11.35 | 10.90 | 11.16 | 11.16 | 4,032,000 |
28 Mar 2024 | 11.79 | 11.82 | 11.46 | 11.62 | 11.62 | 3,173,800 |
27 Mar 2024 | 12.30 | 12.35 | 12.00 | 12.00 | 12.00 | 2,744,000 |
26 Mar 2024 | 11.81 | 11.96 | 11.77 | 11.93 | 11.93 | 2,198,300 |
25 Mar 2024 | 12.21 | 12.21 | 11.97 | 12.11 | 12.11 | 2,068,100 |
22 Mar 2024 | 12.16 | 12.28 | 12.06 | 12.16 | 12.16 | 2,834,600 |
21 Mar 2024 | 11.42 | 11.67 | 11.39 | 11.65 | 11.65 | 2,523,700 |
20 Mar 2024 | 11.81 | 11.87 | 11.47 | 11.49 | 11.49 | 2,489,900 |
19 Mar 2024 | 11.87 | 12.11 | 11.74 | 11.83 | 11.83 | 2,841,500 |
19 Mar 2024 | 0.096 Dividend | |||||
18 Mar 2024 | 11.55 | 11.82 | 11.53 | 11.69 | 11.59 | 2,621,700 |
15 Mar 2024 | 11.61 | 11.79 | 11.53 | 11.76 | 11.66 | 3,594,200 |
14 Mar 2024 | 11.24 | 11.67 | 11.19 | 11.53 | 11.44 | 5,550,100 |
13 Mar 2024 | 10.85 | 10.94 | 10.56 | 10.89 | 10.80 | 5,687,400 |
12 Mar 2024 | 11.10 | 11.24 | 10.94 | 10.99 | 10.90 | 5,399,900 |
11 Mar 2024 | 12.05 | 12.06 | 11.54 | 11.79 | 11.69 | 4,785,400 |
08 Mar 2024 | 12.77 | 12.89 | 12.54 | 12.68 | 12.58 | 2,994,900 |
07 Mar 2024 | 12.95 | 13.10 | 12.82 | 12.82 | 12.71 | 3,087,800 |
06 Mar 2024 | 12.29 | 12.61 | 12.13 | 12.51 | 12.41 | 4,122,100 |
05 Mar 2024 | 13.26 | 13.43 | 13.04 | 13.37 | 13.26 | 3,580,700 |
04 Mar 2024 | 12.34 | 12.90 | 12.34 | 12.79 | 12.68 | 3,768,800 |
01 Mar 2024 | 12.22 | 12.29 | 11.95 | 12.02 | 11.92 | 3,517,000 |
29 Feb 2024 | 12.45 | 12.91 | 12.42 | 12.81 | 12.70 | 2,995,600 |
28 Feb 2024 | 12.29 | 12.71 | 12.28 | 12.68 | 12.58 | 5,162,800 |
27 Feb 2024 | 11.52 | 11.66 | 11.47 | 11.52 | 11.43 | 4,149,800 |
26 Feb 2024 | 12.06 | 12.15 | 11.81 | 12.10 | 12.00 | 3,461,600 |
23 Feb 2024 | 11.71 | 12.06 | 11.63 | 11.83 | 11.73 | 4,401,800 |
22 Feb 2024 | 12.10 | 12.46 | 12.01 | 12.09 | 11.99 | 4,392,400 |
21 Feb 2024 | 12.76 | 12.86 | 12.37 | 12.68 | 12.58 | 5,264,300 |
20 Feb 2024 | 13.55 | 13.98 | 13.36 | 13.78 | 13.67 | 3,173,700 |
16 Feb 2024 | 13.33 | 13.52 | 13.12 | 13.49 | 13.38 | 4,187,100 |
15 Feb 2024 | 14.34 | 14.35 | 14.04 | 14.10 | 13.98 | 2,568,800 |
14 Feb 2024 | 14.47 | 14.72 | 14.24 | 14.29 | 14.17 | 3,787,200 |
13 Feb 2024 | 14.79 | 15.38 | 14.40 | 15.22 | 15.10 | 4,130,900 |
12 Feb 2024 | 14.70 | 14.71 | 13.70 | 14.23 | 14.11 | 4,254,400 |
09 Feb 2024 | 15.40 | 15.86 | 14.89 | 14.95 | 14.83 | 2,756,500 |
08 Feb 2024 | 15.12 | 15.48 | 15.00 | 15.41 | 15.28 | 3,139,200 |
07 Feb 2024 | 14.48 | 14.63 | 14.10 | 14.44 | 14.32 | 3,942,200 |
06 Feb 2024 | 14.51 | 14.85 | 13.53 | 13.57 | 13.46 | 6,399,800 |
05 Feb 2024 | 17.01 | 17.17 | 16.24 | 16.38 | 16.25 | 4,268,900 |
02 Feb 2024 | 17.40 | 17.68 | 17.20 | 17.46 | 17.32 | 3,169,500 |
01 Feb 2024 | 16.39 | 16.75 | 16.11 | 16.42 | 16.29 | 2,681,600 |
31 Jan 2024 | 16.94 | 16.97 | 16.00 | 16.59 | 16.45 | 4,892,100 |
30 Jan 2024 | 16.39 | 16.55 | 16.13 | 16.24 | 16.11 | 3,533,800 |
29 Jan 2024 | 15.01 | 15.90 | 14.96 | 15.51 | 15.38 | 3,599,900 |
26 Jan 2024 | 15.11 | 15.21 | 14.74 | 14.92 | 14.80 | 3,370,300 |
25 Jan 2024 | 14.19 | 14.80 | 13.94 | 14.55 | 14.43 | 4,475,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |