Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 11.27 | 11.27 | 11.07 | 11.13 | 11.13 | 1,428,461 |
20 Jun 2024 | 11.05 | 11.27 | 11.02 | 11.25 | 11.25 | 1,364,389 |
19 Jun 2024 | 11.03 | 11.07 | 10.88 | 11.02 | 11.02 | 1,372,715 |
18 Jun 2024 | 10.75 | 10.95 | 10.73 | 10.95 | 10.95 | 1,074,917 |
17 Jun 2024 | 10.62 | 10.75 | 10.50 | 10.73 | 10.73 | 2,127,352 |
14 Jun 2024 | 11.00 | 11.03 | 10.75 | 10.77 | 10.77 | 1,365,482 |
13 Jun 2024 | 11.37 | 11.39 | 10.92 | 10.94 | 10.94 | 2,442,662 |
12 Jun 2024 | 11.33 | 11.44 | 11.30 | 11.40 | 11.40 | 1,789,403 |
11 Jun 2024 | 11.32 | 11.33 | 11.18 | 11.33 | 11.33 | 1,639,973 |
10 Jun 2024 | 11.56 | 11.56 | 11.16 | 11.28 | 11.28 | 2,297,158 |
07 Jun 2024 | 10.93 | 11.10 | 10.93 | 11.05 | 11.05 | 1,068,841 |
06 Jun 2024 | 11.12 | 11.14 | 10.91 | 10.96 | 10.96 | 1,578,923 |
05 Jun 2024 | 11.16 | 11.22 | 11.03 | 11.03 | 11.03 | 1,464,870 |
04 Jun 2024 | 11.45 | 11.45 | 11.05 | 11.15 | 11.15 | 2,579,960 |
03 Jun 2024 | 11.65 | 11.85 | 11.57 | 11.57 | 11.57 | 2,185,391 |
31 May 2024 | 11.51 | 11.68 | 11.49 | 11.68 | 11.68 | 2,348,119 |
30 May 2024 | 11.40 | 11.60 | 11.34 | 11.53 | 11.53 | 1,970,898 |
29 May 2024 | 11.49 | 11.69 | 11.36 | 11.38 | 11.38 | 2,352,658 |
28 May 2024 | 11.26 | 11.36 | 11.16 | 11.35 | 11.35 | 2,640,019 |
27 May 2024 | 11.30 | 11.31 | 11.15 | 11.21 | 11.21 | 2,451,967 |
24 May 2024 | 11.30 | 11.30 | 11.15 | 11.23 | 11.23 | 1,201,419 |
23 May 2024 | 11.15 | 11.41 | 11.15 | 11.27 | 11.27 | 2,084,848 |
22 May 2024 | 11.06 | 11.20 | 10.99 | 11.15 | 11.15 | 2,912,720 |
21 May 2024 | 11.10 | 11.36 | 11.01 | 11.12 | 11.12 | 1,955,066 |
16 May 2024 | 11.10 | 11.10 | 10.87 | 11.00 | 11.00 | 1,479,730 |
16 May 2024 | 0.25 Dividend | |||||
15 May 2024 | 11.44 | 11.44 | 11.11 | 10.86 | 10.61 | 2,786,106 |
14 May 2024 | 11.38 | 11.45 | 11.27 | 11.28 | 11.02 | 1,680,960 |
13 May 2024 | 11.30 | 11.44 | 11.25 | 11.34 | 11.08 | 2,086,294 |
10 May 2024 | 11.40 | 11.58 | 11.26 | 11.40 | 11.14 | 4,944,475 |
08 May 2024 | 10.76 | 11.31 | 10.76 | 11.17 | 10.91 | 9,700,691 |
07 May 2024 | 10.55 | 10.58 | 10.44 | 10.50 | 10.26 | 1,143,911 |
06 May 2024 | 10.38 | 10.58 | 10.29 | 10.58 | 10.34 | 1,478,312 |
03 May 2024 | 10.45 | 10.45 | 10.21 | 10.26 | 10.02 | 1,075,202 |
02 May 2024 | 10.30 | 10.34 | 10.20 | 10.34 | 10.10 | 1,520,083 |
30 Apr 2024 | 10.40 | 10.45 | 10.32 | 10.41 | 10.17 | 1,263,379 |
29 Apr 2024 | 10.69 | 10.69 | 10.31 | 10.40 | 10.16 | 1,487,212 |
26 Apr 2024 | 10.29 | 10.48 | 10.28 | 10.40 | 10.16 | 1,579,611 |
25 Apr 2024 | 10.33 | 10.37 | 10.18 | 10.18 | 9.95 | 1,624,510 |
24 Apr 2024 | 10.48 | 10.50 | 10.33 | 10.40 | 10.16 | 1,308,028 |
23 Apr 2024 | 10.65 | 10.77 | 10.31 | 10.38 | 10.14 | 4,620,191 |
22 Apr 2024 | 10.57 | 11.05 | 10.49 | 10.98 | 10.73 | 4,234,086 |
19 Apr 2024 | 10.68 | 10.68 | 10.33 | 10.48 | 10.24 | 1,601,242 |
18 Apr 2024 | 10.75 | 10.75 | 10.50 | 10.56 | 10.32 | 1,403,440 |
17 Apr 2024 | 10.99 | 10.99 | 10.66 | 10.68 | 10.43 | 1,330,362 |
16 Apr 2024 | 10.90 | 10.92 | 10.72 | 10.80 | 10.55 | 2,598,885 |
15 Apr 2024 | 11.00 | 11.10 | 10.86 | 10.91 | 10.66 | 2,392,697 |
12 Apr 2024 | 10.86 | 11.15 | 10.80 | 11.15 | 10.89 | 3,994,821 |
11 Apr 2024 | 10.70 | 10.98 | 10.70 | 10.80 | 10.55 | 3,625,182 |
10 Apr 2024 | 10.54 | 10.66 | 10.45 | 10.62 | 10.38 | 2,067,836 |
09 Apr 2024 | 10.39 | 10.55 | 10.35 | 10.54 | 10.30 | 2,846,294 |
08 Apr 2024 | 10.07 | 10.58 | 10.06 | 10.38 | 10.14 | 6,178,885 |
05 Apr 2024 | 10.01 | 10.05 | 9.94 | 10.01 | 9.78 | 1,270,729 |
04 Apr 2024 | 9.95 | 10.05 | 9.91 | 9.98 | 9.75 | 1,988,110 |
03 Apr 2024 | 9.95 | 9.95 | 9.80 | 9.89 | 9.66 | 1,344,268 |
02 Apr 2024 | 9.94 | 10.07 | 9.77 | 9.77 | 9.55 | 2,618,445 |
27 Mar 2024 | 9.53 | 9.75 | 9.53 | 9.75 | 9.53 | 799,738 |
26 Mar 2024 | 9.68 | 9.68 | 9.55 | 9.63 | 9.40 | 1,015,585 |
25 Mar 2024 | 9.44 | 9.66 | 9.40 | 9.65 | 9.43 | 1,479,215 |
22 Mar 2024 | 9.50 | 9.59 | 9.44 | 9.44 | 9.23 | 949,936 |
21 Mar 2024 | 9.48 | 9.65 | 9.47 | 9.51 | 9.29 | 2,051,114 |
20 Mar 2024 | 9.47 | 9.49 | 9.38 | 9.38 | 9.16 | 1,692,264 |
19 Mar 2024 | 9.40 | 9.50 | 9.35 | 9.47 | 9.25 | 1,755,614 |
18 Mar 2024 | 9.35 | 9.47 | 9.30 | 9.32 | 9.11 | 2,182,280 |
15 Mar 2024 | 9.24 | 9.32 | 9.19 | 9.27 | 9.06 | 3,543,207 |
14 Mar 2024 | 9.13 | 9.22 | 9.10 | 9.15 | 8.94 | 2,258,703 |
13 Mar 2024 | 9.20 | 9.23 | 9.10 | 9.13 | 8.91 | 2,894,378 |
12 Mar 2024 | 9.40 | 9.50 | 9.20 | 9.20 | 8.99 | 2,118,817 |
11 Mar 2024 | 9.56 | 9.65 | 9.40 | 9.40 | 9.18 | 1,632,216 |
08 Mar 2024 | 9.65 | 9.73 | 9.53 | 9.56 | 9.34 | 1,413,851 |
07 Mar 2024 | 9.37 | 9.59 | 9.36 | 9.57 | 9.35 | 1,867,241 |
06 Mar 2024 | 9.37 | 9.51 | 9.34 | 9.44 | 9.22 | 1,851,303 |
05 Mar 2024 | 9.30 | 9.36 | 9.17 | 9.32 | 9.11 | 1,936,463 |
04 Mar 2024 | 9.44 | 9.47 | 9.20 | 9.22 | 9.00 | 2,843,511 |
01 Mar 2024 | 9.03 | 9.26 | 9.03 | 9.18 | 8.97 | 1,988,992 |
29 Feb 2024 | 9.06 | 9.12 | 8.94 | 9.03 | 8.83 | 2,664,230 |
28 Feb 2024 | 9.12 | 9.14 | 8.97 | 9.06 | 8.86 | 1,826,580 |
27 Feb 2024 | 9.09 | 9.14 | 9.02 | 9.10 | 8.89 | 1,759,889 |
26 Feb 2024 | 8.92 | 9.06 | 8.84 | 8.99 | 8.78 | 1,948,995 |
23 Feb 2024 | 9.15 | 9.16 | 8.90 | 8.94 | 8.73 | 1,900,231 |
22 Feb 2024 | 9.35 | 9.38 | 9.08 | 9.09 | 8.88 | 2,048,427 |
21 Feb 2024 | 9.06 | 9.17 | 8.98 | 9.17 | 8.96 | 2,015,643 |
20 Feb 2024 | 9.31 | 9.35 | 9.14 | 9.14 | 8.93 | 2,196,748 |
19 Feb 2024 | 9.35 | 9.47 | 9.22 | 9.32 | 9.11 | 1,799,775 |
16 Feb 2024 | 9.12 | 9.33 | 9.12 | 9.27 | 9.05 | 3,897,311 |
15 Feb 2024 | 9.06 | 9.15 | 8.95 | 9.05 | 8.84 | 2,772,162 |
15 Feb 2024 | 0.25 Dividend | |||||
14 Feb 2024 | 9.23 | 9.36 | 9.13 | 9.03 | 8.58 | 2,745,579 |
13 Feb 2024 | 9.60 | 9.65 | 9.23 | 9.23 | 8.77 | 3,703,456 |
12 Feb 2024 | 9.10 | 9.70 | 8.90 | 9.57 | 9.09 | 8,445,414 |
09 Feb 2024 | 9.10 | 9.15 | 8.98 | 9.02 | 8.56 | 3,210,384 |
08 Feb 2024 | 8.95 | 9.02 | 8.72 | 9.02 | 8.57 | 4,354,986 |
07 Feb 2024 | 9.14 | 9.14 | 8.77 | 8.80 | 8.35 | 3,460,606 |
06 Feb 2024 | 8.99 | 9.08 | 8.90 | 9.03 | 8.58 | 2,653,927 |
05 Feb 2024 | 9.10 | 9.12 | 8.86 | 8.86 | 8.42 | 2,722,704 |
02 Feb 2024 | 9.09 | 9.13 | 8.95 | 9.06 | 8.61 | 3,951,691 |
01 Feb 2024 | 9.30 | 9.33 | 9.19 | 9.20 | 8.74 | 1,221,951 |
31 Jan 2024 | 9.40 | 9.42 | 9.16 | 9.30 | 8.83 | 3,128,488 |
30 Jan 2024 | 9.57 | 9.58 | 9.34 | 9.35 | 8.88 | 2,670,624 |
29 Jan 2024 | 9.41 | 9.61 | 9.41 | 9.50 | 9.02 | 2,460,023 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |