Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 10.40 | 10.55 | 10.35 | 10.55 | 10.55 | 146,800 |
03 Jun 2024 | 10.26 | 10.47 | 10.16 | 10.38 | 10.38 | 234,700 |
31 May 2024 | 9.75 | 10.36 | 9.75 | 10.36 | 10.36 | 325,000 |
31 May 2024 | 0.406 Dividend | |||||
30 May 2024 | 10.13 | 10.13 | 9.97 | 10.02 | 9.61 | 29,300 |
29 May 2024 | 9.95 | 10.07 | 9.90 | 10.00 | 9.59 | 57,200 |
28 May 2024 | 9.80 | 9.98 | 9.80 | 9.95 | 9.55 | 98,600 |
24 May 2024 | 9.84 | 9.90 | 9.80 | 9.80 | 9.40 | 23,200 |
23 May 2024 | 9.93 | 9.99 | 9.75 | 9.79 | 9.39 | 74,900 |
22 May 2024 | 9.95 | 10.06 | 9.90 | 9.96 | 9.56 | 28,700 |
21 May 2024 | 10.02 | 10.14 | 9.92 | 9.94 | 9.54 | 53,800 |
20 May 2024 | 10.03 | 10.10 | 9.99 | 10.02 | 9.61 | 43,000 |
17 May 2024 | 10.00 | 10.03 | 9.94 | 10.03 | 9.62 | 18,200 |
16 May 2024 | 9.99 | 10.01 | 9.91 | 9.97 | 9.57 | 27,000 |
15 May 2024 | 9.83 | 10.00 | 9.83 | 9.99 | 9.59 | 32,500 |
14 May 2024 | 9.85 | 10.00 | 9.80 | 9.80 | 9.40 | 29,300 |
13 May 2024 | 9.81 | 10.00 | 9.81 | 9.84 | 9.44 | 33,500 |
10 May 2024 | 9.73 | 9.89 | 9.70 | 9.81 | 9.41 | 23,500 |
09 May 2024 | 9.77 | 9.87 | 9.68 | 9.74 | 9.35 | 42,300 |
08 May 2024 | 9.91 | 10.00 | 9.77 | 9.77 | 9.37 | 51,600 |
07 May 2024 | 10.06 | 10.11 | 9.90 | 9.93 | 9.53 | 34,000 |
06 May 2024 | 10.00 | 10.10 | 9.92 | 10.08 | 9.67 | 51,700 |
03 May 2024 | 9.89 | 10.04 | 9.88 | 9.98 | 9.58 | 73,900 |
02 May 2024 | 9.80 | 9.87 | 9.79 | 9.83 | 9.43 | 47,700 |
01 May 2024 | 9.82 | 9.87 | 9.75 | 9.78 | 9.38 | 54,700 |
30 Apr 2024 | 9.81 | 9.81 | 9.62 | 9.72 | 9.33 | 52,400 |
29 Apr 2024 | 9.80 | 9.88 | 9.60 | 9.81 | 9.41 | 43,900 |
26 Apr 2024 | 9.72 | 9.90 | 9.72 | 9.74 | 9.35 | 51,600 |
25 Apr 2024 | 9.81 | 9.86 | 9.79 | 9.83 | 9.43 | 47,100 |
24 Apr 2024 | 9.95 | 9.98 | 9.88 | 9.90 | 9.50 | 34,700 |
23 Apr 2024 | 9.73 | 9.98 | 9.73 | 9.94 | 9.54 | 36,000 |
22 Apr 2024 | 9.85 | 10.00 | 9.78 | 9.81 | 9.41 | 53,400 |
19 Apr 2024 | 9.91 | 9.97 | 9.80 | 9.88 | 9.48 | 106,700 |
18 Apr 2024 | 9.95 | 9.99 | 9.87 | 9.90 | 9.50 | 57,200 |
17 Apr 2024 | 9.92 | 10.06 | 9.92 | 9.92 | 9.52 | 36,200 |
16 Apr 2024 | 9.87 | 10.04 | 9.81 | 9.92 | 9.52 | 22,400 |
15 Apr 2024 | 10.00 | 10.04 | 9.86 | 9.90 | 9.50 | 96,500 |
12 Apr 2024 | 10.08 | 10.10 | 10.00 | 10.05 | 9.64 | 31,000 |
11 Apr 2024 | 10.15 | 10.19 | 10.02 | 10.14 | 9.73 | 62,900 |
10 Apr 2024 | 9.85 | 10.20 | 9.84 | 10.15 | 9.74 | 129,800 |
09 Apr 2024 | 10.00 | 10.10 | 9.96 | 9.99 | 9.59 | 70,900 |
08 Apr 2024 | 10.02 | 10.10 | 10.02 | 10.03 | 9.62 | 27,700 |
05 Apr 2024 | 9.92 | 10.15 | 9.92 | 10.05 | 9.64 | 36,300 |
04 Apr 2024 | 10.07 | 10.20 | 10.07 | 10.14 | 9.73 | 57,900 |
03 Apr 2024 | 10.08 | 10.15 | 10.03 | 10.07 | 9.66 | 200,700 |
02 Apr 2024 | 10.14 | 10.14 | 9.99 | 10.07 | 9.66 | 152,300 |
01 Apr 2024 | 9.82 | 10.25 | 9.80 | 10.19 | 9.78 | 112,600 |
28 Mar 2024 | 10.09 | 10.24 | 9.51 | 9.75 | 9.35 | 290,000 |
27 Mar 2024 | 10.00 | 10.15 | 9.92 | 10.11 | 9.70 | 52,700 |
26 Mar 2024 | 10.00 | 10.05 | 9.92 | 10.00 | 9.59 | 79,800 |
25 Mar 2024 | 10.05 | 10.16 | 10.02 | 10.05 | 9.64 | 48,300 |
22 Mar 2024 | 10.17 | 10.22 | 10.09 | 10.09 | 9.68 | 56,900 |
21 Mar 2024 | 10.15 | 10.25 | 10.12 | 10.20 | 9.79 | 62,900 |
20 Mar 2024 | 10.26 | 10.28 | 10.10 | 10.14 | 9.73 | 101,700 |
19 Mar 2024 | 10.24 | 10.39 | 10.24 | 10.28 | 9.86 | 66,200 |
18 Mar 2024 | 10.16 | 10.30 | 10.13 | 10.24 | 9.83 | 34,900 |
15 Mar 2024 | 10.01 | 10.13 | 10.01 | 10.08 | 9.67 | 36,500 |
14 Mar 2024 | 10.23 | 10.24 | 10.03 | 10.09 | 9.68 | 65,300 |
13 Mar 2024 | 10.25 | 10.26 | 10.15 | 10.19 | 9.78 | 67,800 |
12 Mar 2024 | 10.40 | 10.41 | 10.11 | 10.18 | 9.77 | 90,700 |
11 Mar 2024 | 10.41 | 10.58 | 10.36 | 10.42 | 10.00 | 76,900 |
08 Mar 2024 | 10.57 | 10.66 | 10.40 | 10.41 | 9.99 | 98,200 |
07 Mar 2024 | 10.49 | 10.57 | 10.49 | 10.53 | 10.10 | 87,500 |
06 Mar 2024 | 10.40 | 10.56 | 10.40 | 10.43 | 10.01 | 87,800 |
05 Mar 2024 | 10.25 | 10.47 | 10.25 | 10.40 | 9.98 | 91,900 |
04 Mar 2024 | 10.47 | 10.50 | 10.21 | 10.22 | 9.81 | 124,200 |
01 Mar 2024 | 10.12 | 10.49 | 10.02 | 10.47 | 10.05 | 139,500 |
29 Feb 2024 | 10.11 | 10.40 | 10.00 | 10.38 | 9.96 | 169,900 |
28 Feb 2024 | 9.96 | 10.23 | 9.41 | 10.20 | 9.79 | 131,600 |
28 Feb 2024 | 0.406 Dividend | |||||
27 Feb 2024 | 10.11 | 10.28 | 10.05 | 10.24 | 9.44 | 135,000 |
26 Feb 2024 | 9.99 | 10.19 | 9.96 | 10.14 | 9.34 | 151,300 |
23 Feb 2024 | 10.00 | 10.13 | 9.90 | 9.99 | 9.21 | 75,000 |
22 Feb 2024 | 10.01 | 10.18 | 9.99 | 10.00 | 9.21 | 169,700 |
21 Feb 2024 | 9.92 | 10.14 | 9.90 | 10.01 | 9.22 | 81,300 |
20 Feb 2024 | 9.80 | 10.08 | 9.78 | 9.92 | 9.14 | 50,500 |
16 Feb 2024 | 9.90 | 9.98 | 9.78 | 9.80 | 9.03 | 46,400 |
15 Feb 2024 | 9.75 | 10.00 | 9.75 | 9.95 | 9.17 | 76,000 |
14 Feb 2024 | 9.72 | 9.89 | 9.72 | 9.77 | 9.00 | 25,600 |
13 Feb 2024 | 9.84 | 9.97 | 9.55 | 9.75 | 8.98 | 79,200 |
12 Feb 2024 | 9.81 | 10.19 | 9.81 | 9.98 | 9.20 | 150,900 |
09 Feb 2024 | 9.55 | 9.85 | 9.50 | 9.79 | 9.02 | 113,800 |
08 Feb 2024 | 9.43 | 9.68 | 9.43 | 9.58 | 8.83 | 106,200 |
07 Feb 2024 | 9.25 | 9.42 | 9.17 | 9.40 | 8.66 | 171,200 |
06 Feb 2024 | 9.30 | 9.34 | 8.99 | 9.01 | 8.30 | 77,300 |
05 Feb 2024 | 9.26 | 9.35 | 9.10 | 9.20 | 8.48 | 64,700 |
02 Feb 2024 | 9.52 | 9.60 | 9.31 | 9.31 | 8.58 | 68,700 |
01 Feb 2024 | 9.32 | 9.71 | 9.32 | 9.51 | 8.76 | 60,700 |
31 Jan 2024 | 9.36 | 9.49 | 9.30 | 9.30 | 8.57 | 56,500 |
30 Jan 2024 | 9.45 | 9.60 | 9.33 | 9.36 | 8.62 | 53,100 |
29 Jan 2024 | 9.50 | 9.67 | 9.37 | 9.46 | 8.72 | 65,400 |
26 Jan 2024 | 9.25 | 9.65 | 9.25 | 9.53 | 8.78 | 82,000 |
25 Jan 2024 | 8.69 | 9.50 | 8.69 | 9.23 | 8.50 | 150,700 |
24 Jan 2024 | 8.72 | 8.90 | 8.65 | 8.67 | 7.99 | 81,600 |
23 Jan 2024 | 8.65 | 8.80 | 8.52 | 8.73 | 8.04 | 157,800 |
22 Jan 2024 | 9.10 | 9.15 | 8.69 | 8.80 | 8.11 | 146,500 |
19 Jan 2024 | 9.30 | 9.30 | 9.00 | 9.18 | 8.46 | 70,300 |
18 Jan 2024 | 9.44 | 9.44 | 9.22 | 9.30 | 8.57 | 77,700 |
17 Jan 2024 | 9.23 | 9.47 | 9.23 | 9.44 | 8.70 | 53,700 |
16 Jan 2024 | 9.45 | 9.52 | 9.34 | 9.44 | 8.70 | 95,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |