Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 11.20 | 11.25 | 11.15 | 11.16 | 11.16 | 121,500 |
03 Jun 2024 | 11.24 | 11.26 | 11.16 | 11.25 | 11.25 | 163,300 |
31 May 2024 | 11.04 | 11.16 | 11.00 | 11.15 | 11.15 | 127,700 |
30 May 2024 | 10.88 | 11.00 | 10.88 | 10.98 | 10.98 | 123,900 |
29 May 2024 | 10.88 | 10.88 | 10.75 | 10.81 | 10.81 | 165,300 |
28 May 2024 | 11.06 | 11.11 | 10.93 | 10.95 | 10.95 | 330,200 |
24 May 2024 | 10.98 | 11.02 | 10.93 | 11.02 | 11.02 | 439,400 |
23 May 2024 | 11.27 | 11.27 | 10.92 | 10.93 | 10.93 | 290,600 |
22 May 2024 | 11.34 | 11.37 | 11.24 | 11.26 | 11.26 | 183,500 |
21 May 2024 | 11.37 | 11.40 | 11.34 | 11.37 | 11.37 | 73,600 |
20 May 2024 | 11.51 | 11.52 | 11.38 | 11.38 | 11.38 | 236,900 |
17 May 2024 | 11.49 | 11.52 | 11.44 | 11.50 | 11.50 | 159,200 |
16 May 2024 | 11.50 | 11.50 | 11.45 | 11.48 | 11.48 | 174,400 |
15 May 2024 | 11.56 | 11.61 | 11.47 | 11.53 | 11.53 | 270,800 |
14 May 2024 | 11.37 | 11.47 | 11.37 | 11.46 | 11.46 | 204,800 |
13 May 2024 | 11.31 | 11.35 | 11.23 | 11.26 | 11.26 | 472,500 |
10 May 2024 | 11.26 | 11.29 | 11.20 | 11.27 | 11.27 | 192,400 |
09 May 2024 | 11.15 | 11.25 | 11.14 | 11.24 | 11.24 | 248,600 |
08 May 2024 | 10.99 | 11.16 | 10.98 | 11.12 | 11.12 | 209,400 |
07 May 2024 | 11.14 | 11.18 | 11.01 | 11.02 | 11.02 | 159,100 |
06 May 2024 | 11.06 | 11.12 | 11.06 | 11.10 | 11.10 | 205,800 |
03 May 2024 | 11.07 | 11.18 | 10.96 | 11.00 | 11.00 | 253,500 |
02 May 2024 | 10.93 | 10.96 | 10.83 | 10.93 | 10.93 | 210,800 |
01 May 2024 | 10.72 | 11.00 | 10.72 | 10.84 | 10.84 | 335,800 |
30 Apr 2024 | 10.82 | 10.84 | 10.69 | 10.70 | 10.70 | 133,000 |
29 Apr 2024 | 10.92 | 11.01 | 10.89 | 10.90 | 10.90 | 282,600 |
26 Apr 2024 | 10.79 | 10.97 | 10.77 | 10.88 | 10.88 | 106,100 |
25 Apr 2024 | 10.77 | 10.82 | 10.70 | 10.75 | 10.75 | 127,600 |
24 Apr 2024 | 10.85 | 10.87 | 10.75 | 10.84 | 10.84 | 286,600 |
23 Apr 2024 | 10.69 | 10.95 | 10.69 | 10.93 | 10.93 | 361,500 |
22 Apr 2024 | 10.72 | 10.80 | 10.65 | 10.75 | 10.75 | 180,500 |
19 Apr 2024 | 10.51 | 10.67 | 10.49 | 10.66 | 10.66 | 675,100 |
18 Apr 2024 | 10.47 | 10.59 | 10.42 | 10.51 | 10.51 | 199,500 |
17 Apr 2024 | 10.44 | 10.52 | 10.40 | 10.43 | 10.43 | 276,300 |
16 Apr 2024 | 10.45 | 10.46 | 10.31 | 10.38 | 10.38 | 538,700 |
15 Apr 2024 | 10.71 | 10.76 | 10.41 | 10.50 | 10.50 | 269,300 |
12 Apr 2024 | 10.74 | 10.79 | 10.65 | 10.67 | 10.67 | 195,000 |
11 Apr 2024 | 10.75 | 10.80 | 10.62 | 10.78 | 10.78 | 310,000 |
10 Apr 2024 | 11.01 | 11.01 | 10.61 | 10.69 | 10.69 | 847,100 |
09 Apr 2024 | 11.11 | 11.22 | 11.09 | 11.22 | 11.22 | 239,200 |
08 Apr 2024 | 11.09 | 11.14 | 11.03 | 11.11 | 11.11 | 270,300 |
05 Apr 2024 | 11.00 | 11.08 | 10.94 | 11.06 | 11.06 | 242,200 |
04 Apr 2024 | 11.17 | 11.26 | 11.01 | 11.02 | 11.02 | 471,100 |
03 Apr 2024 | 11.04 | 11.12 | 10.97 | 11.09 | 11.09 | 349,000 |
02 Apr 2024 | 11.14 | 11.19 | 11.04 | 11.07 | 11.07 | 178,300 |
01 Apr 2024 | 11.39 | 11.39 | 11.17 | 11.23 | 11.23 | 325,900 |
01 Apr 2024 | 0.3 Dividend | |||||
28 Mar 2024 | 11.58 | 11.70 | 11.58 | 11.69 | 11.39 | 292,100 |
27 Mar 2024 | 11.37 | 11.57 | 11.37 | 11.57 | 11.27 | 256,500 |
26 Mar 2024 | 11.55 | 11.55 | 11.30 | 11.30 | 11.01 | 288,400 |
25 Mar 2024 | 11.47 | 11.57 | 11.47 | 11.49 | 11.20 | 404,300 |
22 Mar 2024 | 11.55 | 11.58 | 11.41 | 11.42 | 11.13 | 201,200 |
21 Mar 2024 | 11.45 | 11.58 | 11.43 | 11.53 | 11.23 | 139,600 |
20 Mar 2024 | 11.18 | 11.47 | 11.13 | 11.40 | 11.11 | 303,000 |
19 Mar 2024 | 11.16 | 11.25 | 11.14 | 11.20 | 10.91 | 129,800 |
18 Mar 2024 | 11.24 | 11.27 | 11.13 | 11.20 | 10.91 | 175,100 |
15 Mar 2024 | 11.06 | 11.23 | 11.01 | 11.20 | 10.91 | 239,100 |
14 Mar 2024 | 11.38 | 11.38 | 11.05 | 11.10 | 10.82 | 213,300 |
13 Mar 2024 | 11.40 | 11.46 | 11.38 | 11.40 | 11.11 | 289,200 |
12 Mar 2024 | 11.33 | 11.39 | 11.25 | 11.37 | 11.08 | 173,000 |
11 Mar 2024 | 11.26 | 11.38 | 11.22 | 11.34 | 11.05 | 196,800 |
08 Mar 2024 | 11.31 | 11.43 | 11.21 | 11.27 | 10.98 | 261,900 |
07 Mar 2024 | 11.22 | 11.29 | 11.17 | 11.23 | 10.94 | 1,254,100 |
06 Mar 2024 | 11.18 | 11.22 | 11.11 | 11.14 | 10.85 | 201,200 |
05 Mar 2024 | 11.00 | 11.12 | 11.00 | 11.08 | 10.80 | 228,900 |
04 Mar 2024 | 11.21 | 11.21 | 11.02 | 11.03 | 10.75 | 316,600 |
01 Mar 2024 | 11.17 | 11.28 | 11.07 | 11.26 | 10.97 | 286,900 |
29 Feb 2024 | 11.04 | 11.19 | 10.97 | 11.18 | 10.89 | 240,700 |
28 Feb 2024 | 10.92 | 10.97 | 10.89 | 10.92 | 10.64 | 132,200 |
27 Feb 2024 | 11.02 | 11.02 | 10.94 | 11.00 | 10.72 | 166,100 |
26 Feb 2024 | 11.03 | 11.11 | 10.94 | 10.95 | 10.67 | 151,500 |
23 Feb 2024 | 11.00 | 11.12 | 10.95 | 11.05 | 10.77 | 110,800 |
22 Feb 2024 | 11.02 | 11.07 | 10.93 | 11.00 | 10.72 | 107,400 |
21 Feb 2024 | 10.96 | 11.05 | 10.92 | 10.98 | 10.70 | 205,500 |
20 Feb 2024 | 11.06 | 11.07 | 10.97 | 11.01 | 10.73 | 156,900 |
16 Feb 2024 | 11.08 | 11.22 | 10.98 | 11.14 | 10.85 | 230,000 |
15 Feb 2024 | 10.85 | 11.23 | 10.85 | 11.17 | 10.88 | 248,100 |
14 Feb 2024 | 10.74 | 10.80 | 10.66 | 10.76 | 10.48 | 130,900 |
13 Feb 2024 | 10.83 | 10.83 | 10.58 | 10.64 | 10.37 | 466,500 |
12 Feb 2024 | 10.90 | 11.12 | 10.90 | 11.09 | 10.81 | 131,000 |
09 Feb 2024 | 10.81 | 10.91 | 10.75 | 10.91 | 10.63 | 168,900 |
08 Feb 2024 | 10.74 | 10.84 | 10.70 | 10.80 | 10.52 | 175,300 |
07 Feb 2024 | 11.08 | 11.08 | 10.68 | 10.77 | 10.49 | 287,700 |
06 Feb 2024 | 11.00 | 11.15 | 10.99 | 11.05 | 10.77 | 203,600 |
05 Feb 2024 | 11.09 | 11.09 | 10.82 | 11.04 | 10.76 | 296,900 |
02 Feb 2024 | 11.24 | 11.26 | 11.11 | 11.18 | 10.89 | 277,500 |
01 Feb 2024 | 11.34 | 11.42 | 11.10 | 11.41 | 11.12 | 328,700 |
31 Jan 2024 | 11.61 | 11.61 | 11.27 | 11.27 | 10.98 | 413,300 |
30 Jan 2024 | 11.79 | 11.79 | 11.61 | 11.61 | 11.31 | 200,000 |
29 Jan 2024 | 11.71 | 11.87 | 11.68 | 11.87 | 11.57 | 209,100 |
26 Jan 2024 | 11.70 | 11.77 | 11.69 | 11.70 | 11.40 | 225,800 |
25 Jan 2024 | 11.63 | 11.70 | 11.53 | 11.64 | 11.34 | 596,700 |
24 Jan 2024 | 11.71 | 11.74 | 11.52 | 11.55 | 11.25 | 164,100 |
23 Jan 2024 | 11.62 | 11.67 | 11.53 | 11.60 | 11.30 | 191,200 |
22 Jan 2024 | 11.65 | 11.75 | 11.49 | 11.55 | 11.25 | 285,000 |
19 Jan 2024 | 11.50 | 11.57 | 11.31 | 11.56 | 11.26 | 146,400 |
18 Jan 2024 | 11.46 | 11.50 | 11.31 | 11.47 | 11.18 | 80,200 |
17 Jan 2024 | 11.46 | 11.57 | 11.33 | 11.41 | 11.12 | 174,100 |
16 Jan 2024 | 11.69 | 11.69 | 11.51 | 11.58 | 11.28 | 132,300 |
12 Jan 2024 | 11.88 | 12.00 | 11.73 | 11.78 | 11.48 | 172,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |