Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 1,114,700 |
13 Jun 2024 | 10.54 | 10.54 | 10.53 | 10.54 | 10.54 | 865,500 |
12 Jun 2024 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | 39,100 |
11 Jun 2024 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 189,500 |
10 Jun 2024 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 51,900 |
07 Jun 2024 | 10.56 | 10.56 | 10.53 | 10.55 | 10.55 | 626,200 |
06 Jun 2024 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 169,900 |
05 Jun 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 8,300 |
04 Jun 2024 | 10.53 | 10.55 | 10.53 | 10.54 | 10.54 | 28,900 |
03 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 3,300 |
31 May 2024 | 10.65 | 10.65 | 10.54 | 10.54 | 10.54 | 201,300 |
30 May 2024 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | 9,400 |
29 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 500 |
28 May 2024 | 10.54 | 10.54 | 10.53 | 10.54 | 10.54 | 2,400 |
24 May 2024 | 10.53 | 10.55 | 10.52 | 10.52 | 10.52 | 8,400 |
23 May 2024 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 700 |
22 May 2024 | 10.56 | 10.56 | 10.52 | 10.55 | 10.55 | 58,400 |
21 May 2024 | 10.51 | 10.55 | 10.51 | 10.54 | 10.54 | 1,449,200 |
20 May 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 4,400 |
17 May 2024 | 10.50 | 10.54 | 10.50 | 10.54 | 10.54 | 700 |
16 May 2024 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 5,600 |
15 May 2024 | 10.52 | 10.53 | 10.51 | 10.52 | 10.52 | 5,500 |
14 May 2024 | 10.52 | 10.53 | 10.50 | 10.50 | 10.50 | 1,000 |
13 May 2024 | 10.57 | 10.58 | 10.54 | 10.56 | 10.56 | 8,600 |
10 May 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 1,200 |
09 May 2024 | 10.50 | 10.57 | 10.50 | 10.53 | 10.53 | 404,300 |
08 May 2024 | 10.51 | 10.54 | 10.51 | 10.53 | 10.53 | 37,500 |
07 May 2024 | 10.51 | 10.52 | 10.50 | 10.51 | 10.51 | 24,200 |
06 May 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 1,200 |
03 May 2024 | 10.66 | 10.67 | 10.59 | 10.65 | 10.65 | 8,200 |
02 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1,000,000 |
01 May 2024 | 10.51 | 10.53 | 10.50 | 10.51 | 10.51 | 9,800 |
30 Apr 2024 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 10,900 |
29 Apr 2024 | 10.49 | 10.51 | 10.49 | 10.51 | 10.51 | 209,100 |
26 Apr 2024 | 10.51 | 10.53 | 10.49 | 10.49 | 10.49 | 401,900 |
25 Apr 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 125,700 |
24 Apr 2024 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | 160,300 |
23 Apr 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 102,600 |
22 Apr 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 11,000 |
19 Apr 2024 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 21,900 |
18 Apr 2024 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | 353,300 |
17 Apr 2024 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | 9,600 |
16 Apr 2024 | 10.48 | 10.50 | 10.48 | 10.49 | 10.49 | 7,700 |
15 Apr 2024 | 10.47 | 10.49 | 10.47 | 10.49 | 10.49 | 1,300 |
12 Apr 2024 | 10.47 | 10.49 | 10.46 | 10.49 | 10.49 | 128,400 |
11 Apr 2024 | 10.45 | 10.47 | 10.45 | 10.46 | 10.46 | 147,300 |
10 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 20,200 |
09 Apr 2024 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | 320,100 |
08 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 7,600 |
05 Apr 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 39,900 |
04 Apr 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 61,000 |
03 Apr 2024 | 10.44 | 10.44 | 10.42 | 10.44 | 10.44 | 44,600 |
02 Apr 2024 | 10.44 | 10.44 | 10.41 | 10.43 | 10.43 | 37,500 |
01 Apr 2024 | 10.41 | 10.42 | 10.40 | 10.40 | 10.40 | 9,100 |
28 Mar 2024 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | 40,700 |
27 Mar 2024 | 10.40 | 10.43 | 10.40 | 10.40 | 10.40 | 424,500 |
26 Mar 2024 | 10.40 | 10.43 | 10.39 | 10.43 | 10.43 | 567,700 |
25 Mar 2024 | 10.41 | 10.41 | 10.38 | 10.39 | 10.39 | 26,300 |
22 Mar 2024 | 10.41 | 10.41 | 10.39 | 10.41 | 10.41 | 90,600 |
21 Mar 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 14,200 |
20 Mar 2024 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | 7,200 |
19 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10,700 |
18 Mar 2024 | 10.45 | 10.45 | 10.41 | 10.42 | 10.42 | 7,800 |
15 Mar 2024 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 4,700 |
14 Mar 2024 | 10.42 | 10.42 | 10.41 | 10.42 | 10.42 | 52,800 |
13 Mar 2024 | 10.43 | 10.43 | 10.41 | 10.41 | 10.41 | 61,200 |
12 Mar 2024 | 10.44 | 10.45 | 10.41 | 10.41 | 10.41 | 95,500 |
11 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
08 Mar 2024 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | 6,800 |
07 Mar 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 304,000 |
06 Mar 2024 | 10.46 | 10.46 | 10.45 | 10.46 | 10.46 | 490,200 |
05 Mar 2024 | 10.46 | 10.46 | 10.45 | 10.46 | 10.46 | 12,100 |
04 Mar 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 15,300 |
01 Mar 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 29,500 |
29 Feb 2024 | 10.46 | 10.46 | 10.44 | 10.45 | 10.45 | 35,600 |
28 Feb 2024 | 10.47 | 10.47 | 10.43 | 10.43 | 10.43 | 405,900 |
27 Feb 2024 | 10.47 | 10.48 | 10.46 | 10.46 | 10.46 | 771,800 |
26 Feb 2024 | 10.55 | 10.55 | 10.47 | 10.47 | 10.47 | 10,600 |
23 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100 |
22 Feb 2024 | 10.69 | 10.69 | 10.48 | 10.48 | 10.48 | 200 |
21 Feb 2024 | 10.49 | 10.49 | 10.46 | 10.46 | 10.46 | 150,100 |
20 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 57,600 |
16 Feb 2024 | 10.46 | 10.47 | 10.46 | 10.46 | 10.46 | 36,400 |
15 Feb 2024 | 10.48 | 10.48 | 10.46 | 10.46 | 10.46 | 32,800 |
14 Feb 2024 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | 231,000 |
13 Feb 2024 | 10.46 | 10.47 | 10.46 | 10.46 | 10.46 | 813,600 |
12 Feb 2024 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | 225,400 |
09 Feb 2024 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | 55,700 |
08 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 9,900 |
07 Feb 2024 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 324,900 |
06 Feb 2024 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | 129,500 |
05 Feb 2024 | 10.46 | 10.47 | 10.45 | 10.45 | 10.45 | 5,200 |
02 Feb 2024 | 10.46 | 10.47 | 10.46 | 10.46 | 10.46 | 144,300 |
01 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 300 |
31 Jan 2024 | 10.45 | 10.47 | 10.45 | 10.45 | 10.45 | 87,300 |
30 Jan 2024 | 10.45 | 10.46 | 10.45 | 10.45 | 10.45 | 108,800 |
29 Jan 2024 | 10.69 | 10.69 | 10.45 | 10.45 | 10.45 | 133,500 |
26 Jan 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 56,100 |
25 Jan 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 17,400 |
24 Jan 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 57,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |