Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 9.99 | 10.06 | 9.95 | 9.98 | 9.98 | 38,717 |
06 Jun 2024 | 10.00 | 10.09 | 9.99 | 10.06 | 10.06 | 94,400 |
05 Jun 2024 | 9.95 | 10.06 | 9.93 | 10.01 | 10.01 | 213,400 |
04 Jun 2024 | 9.95 | 9.99 | 9.90 | 9.95 | 9.95 | 73,600 |
03 Jun 2024 | 9.92 | 9.98 | 9.90 | 9.93 | 9.93 | 57,800 |
31 May 2024 | 9.96 | 9.99 | 9.86 | 9.87 | 9.87 | 135,000 |
30 May 2024 | 9.91 | 9.93 | 9.89 | 9.90 | 9.90 | 77,800 |
29 May 2024 | 9.99 | 10.02 | 9.86 | 9.88 | 9.88 | 119,700 |
28 May 2024 | 10.10 | 10.20 | 10.00 | 10.03 | 10.03 | 223,200 |
24 May 2024 | 9.80 | 10.10 | 9.77 | 10.10 | 10.10 | 618,400 |
23 May 2024 | 9.78 | 9.78 | 9.70 | 9.76 | 9.76 | 227,700 |
22 May 2024 | 9.78 | 9.80 | 9.77 | 9.78 | 9.78 | 93,600 |
21 May 2024 | 9.88 | 9.88 | 9.78 | 9.79 | 9.79 | 143,900 |
20 May 2024 | 9.86 | 9.88 | 9.85 | 9.87 | 9.87 | 214,200 |
17 May 2024 | 9.89 | 9.89 | 9.85 | 9.86 | 9.86 | 92,400 |
16 May 2024 | 9.90 | 9.90 | 9.86 | 9.87 | 9.87 | 80,800 |
15 May 2024 | 9.82 | 9.90 | 9.82 | 9.89 | 9.89 | 143,500 |
15 May 2024 | 0.039 Dividend | |||||
14 May 2024 | 9.78 | 9.85 | 9.77 | 9.82 | 9.78 | 125,300 |
13 May 2024 | 9.86 | 9.87 | 9.78 | 9.78 | 9.74 | 106,500 |
10 May 2024 | 9.86 | 9.88 | 9.83 | 9.84 | 9.80 | 304,500 |
09 May 2024 | 9.87 | 9.88 | 9.86 | 9.87 | 9.83 | 150,200 |
08 May 2024 | 9.80 | 9.87 | 9.78 | 9.86 | 9.82 | 103,700 |
07 May 2024 | 9.75 | 9.79 | 9.74 | 9.79 | 9.75 | 110,300 |
06 May 2024 | 9.66 | 9.71 | 9.66 | 9.69 | 9.65 | 81,600 |
03 May 2024 | 9.63 | 9.65 | 9.62 | 9.64 | 9.60 | 100,300 |
02 May 2024 | 9.58 | 9.58 | 9.54 | 9.58 | 9.54 | 78,100 |
01 May 2024 | 9.58 | 9.59 | 9.56 | 9.58 | 9.54 | 105,800 |
30 Apr 2024 | 9.54 | 9.56 | 9.52 | 9.55 | 9.51 | 116,300 |
29 Apr 2024 | 9.57 | 9.58 | 9.52 | 9.54 | 9.50 | 69,800 |
26 Apr 2024 | 9.53 | 9.56 | 9.51 | 9.51 | 9.47 | 104,300 |
25 Apr 2024 | 9.53 | 9.53 | 9.48 | 9.50 | 9.46 | 82,100 |
24 Apr 2024 | 9.57 | 9.59 | 9.54 | 9.58 | 9.54 | 171,600 |
23 Apr 2024 | 9.54 | 9.57 | 9.53 | 9.56 | 9.52 | 137,800 |
22 Apr 2024 | 9.50 | 9.53 | 9.49 | 9.53 | 9.49 | 97,900 |
19 Apr 2024 | 9.53 | 9.54 | 9.49 | 9.49 | 9.45 | 62,900 |
18 Apr 2024 | 9.52 | 9.52 | 9.47 | 9.49 | 9.45 | 126,000 |
17 Apr 2024 | 9.54 | 9.56 | 9.51 | 9.53 | 9.49 | 119,900 |
16 Apr 2024 | 9.49 | 9.53 | 9.47 | 9.51 | 9.47 | 132,900 |
15 Apr 2024 | 9.47 | 9.53 | 9.47 | 9.50 | 9.46 | 255,000 |
15 Apr 2024 | 0.039 Dividend | |||||
12 Apr 2024 | 9.60 | 9.61 | 9.56 | 9.58 | 9.50 | 140,500 |
11 Apr 2024 | 9.57 | 9.57 | 9.50 | 9.56 | 9.48 | 106,400 |
10 Apr 2024 | 9.59 | 9.59 | 9.52 | 9.52 | 9.44 | 112,900 |
09 Apr 2024 | 9.63 | 9.65 | 9.60 | 9.64 | 9.56 | 139,900 |
08 Apr 2024 | 9.67 | 9.69 | 9.61 | 9.61 | 9.53 | 112,400 |
05 Apr 2024 | 9.63 | 9.65 | 9.62 | 9.65 | 9.57 | 110,300 |
04 Apr 2024 | 9.68 | 9.72 | 9.65 | 9.66 | 9.58 | 112,500 |
03 Apr 2024 | 9.71 | 9.73 | 9.66 | 9.68 | 9.60 | 162,800 |
02 Apr 2024 | 9.71 | 9.79 | 9.71 | 9.76 | 9.68 | 134,400 |
01 Apr 2024 | 9.85 | 9.85 | 9.73 | 9.76 | 9.68 | 169,300 |
28 Mar 2024 | 9.86 | 9.87 | 9.81 | 9.86 | 9.78 | 153,100 |
27 Mar 2024 | 9.85 | 9.87 | 9.82 | 9.84 | 9.76 | 122,100 |
26 Mar 2024 | 9.85 | 9.90 | 9.81 | 9.81 | 9.73 | 168,400 |
25 Mar 2024 | 9.89 | 9.89 | 9.84 | 9.88 | 9.80 | 63,400 |
22 Mar 2024 | 9.92 | 9.94 | 9.87 | 9.89 | 9.81 | 95,200 |
21 Mar 2024 | 9.91 | 9.92 | 9.86 | 9.86 | 9.78 | 111,700 |
20 Mar 2024 | 9.88 | 9.91 | 9.87 | 9.90 | 9.82 | 134,700 |
19 Mar 2024 | 10.00 | 10.00 | 9.90 | 9.91 | 9.83 | 81,200 |
18 Mar 2024 | 9.93 | 9.99 | 9.90 | 9.98 | 9.90 | 299,900 |
15 Mar 2024 | 9.88 | 9.91 | 9.82 | 9.91 | 9.83 | 82,200 |
14 Mar 2024 | 9.93 | 9.94 | 9.82 | 9.86 | 9.78 | 102,900 |
14 Mar 2024 | 0.039 Dividend | |||||
13 Mar 2024 | 10.01 | 10.02 | 9.96 | 9.99 | 9.87 | 98,500 |
12 Mar 2024 | 10.04 | 10.04 | 9.99 | 9.99 | 9.87 | 108,500 |
11 Mar 2024 | 10.04 | 10.04 | 9.99 | 10.02 | 9.90 | 137,600 |
08 Mar 2024 | 9.98 | 10.02 | 9.97 | 10.00 | 9.88 | 92,500 |
07 Mar 2024 | 9.97 | 9.98 | 9.96 | 9.96 | 9.84 | 70,300 |
06 Mar 2024 | 9.90 | 9.95 | 9.90 | 9.94 | 9.82 | 33,000 |
05 Mar 2024 | 9.87 | 9.92 | 9.87 | 9.90 | 9.78 | 91,500 |
04 Mar 2024 | 9.88 | 9.89 | 9.84 | 9.86 | 9.74 | 35,300 |
01 Mar 2024 | 9.85 | 9.88 | 9.82 | 9.88 | 9.76 | 66,000 |
29 Feb 2024 | 9.83 | 9.89 | 9.83 | 9.85 | 9.73 | 58,600 |
28 Feb 2024 | 9.77 | 9.82 | 9.77 | 9.81 | 9.69 | 54,700 |
27 Feb 2024 | 9.77 | 9.80 | 9.72 | 9.77 | 9.65 | 113,000 |
26 Feb 2024 | 9.88 | 9.88 | 9.77 | 9.78 | 9.66 | 33,300 |
23 Feb 2024 | 9.84 | 9.89 | 9.84 | 9.86 | 9.74 | 39,600 |
22 Feb 2024 | 9.87 | 9.87 | 9.84 | 9.84 | 9.72 | 74,500 |
21 Feb 2024 | 9.85 | 9.91 | 9.82 | 9.82 | 9.70 | 86,600 |
20 Feb 2024 | 9.86 | 9.87 | 9.82 | 9.85 | 9.73 | 131,400 |
16 Feb 2024 | 9.84 | 9.86 | 9.81 | 9.85 | 9.73 | 88,700 |
15 Feb 2024 | 9.88 | 9.89 | 9.85 | 9.87 | 9.75 | 135,100 |
15 Feb 2024 | 0.039 Dividend | |||||
14 Feb 2024 | 9.82 | 9.87 | 9.82 | 9.85 | 9.69 | 35,300 |
13 Feb 2024 | 9.85 | 9.86 | 9.79 | 9.82 | 9.66 | 124,100 |
12 Feb 2024 | 9.92 | 9.94 | 9.91 | 9.93 | 9.77 | 86,400 |
09 Feb 2024 | 9.90 | 9.93 | 9.89 | 9.90 | 9.74 | 57,200 |
08 Feb 2024 | 9.86 | 9.90 | 9.86 | 9.88 | 9.72 | 148,000 |
07 Feb 2024 | 9.90 | 9.93 | 9.85 | 9.86 | 9.70 | 261,200 |
06 Feb 2024 | 9.78 | 9.89 | 9.77 | 9.88 | 9.72 | 185,500 |
05 Feb 2024 | 9.78 | 9.82 | 9.75 | 9.78 | 9.63 | 213,700 |
02 Feb 2024 | 9.82 | 9.89 | 9.79 | 9.85 | 9.69 | 142,200 |
01 Feb 2024 | 9.85 | 9.93 | 9.82 | 9.90 | 9.74 | 433,100 |
31 Jan 2024 | 9.76 | 9.84 | 9.74 | 9.79 | 9.64 | 206,600 |
30 Jan 2024 | 9.68 | 9.73 | 9.66 | 9.69 | 9.54 | 120,500 |
29 Jan 2024 | 9.56 | 9.70 | 9.56 | 9.68 | 9.53 | 248,900 |
26 Jan 2024 | 9.53 | 9.69 | 9.50 | 9.53 | 9.38 | 309,400 |
25 Jan 2024 | 9.55 | 9.60 | 9.53 | 9.53 | 9.38 | 132,600 |
24 Jan 2024 | 9.54 | 9.58 | 9.51 | 9.52 | 9.37 | 121,400 |
23 Jan 2024 | 9.58 | 9.62 | 9.48 | 9.49 | 9.34 | 346,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |