Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 9.58 | 9.61 | 9.47 | 9.48 | 9.48 | 5,436,803 |
24 Jun 2024 | 9.56 | 9.61 | 9.47 | 9.58 | 9.58 | 4,781,376 |
21 Jun 2024 | 9.54 | 9.62 | 9.51 | 9.56 | 9.56 | 14,088,569 |
20 Jun 2024 | 9.43 | 9.56 | 9.43 | 9.53 | 9.53 | 6,120,556 |
19 Jun 2024 | 9.35 | 9.45 | 9.35 | 9.43 | 9.43 | 5,569,252 |
18 Jun 2024 | 9.39 | 9.43 | 9.33 | 9.36 | 9.36 | 7,343,933 |
17 Jun 2024 | 9.35 | 9.41 | 9.23 | 9.34 | 9.34 | 6,490,050 |
14 Jun 2024 | 9.38 | 9.38 | 9.19 | 9.29 | 9.29 | 17,982,854 |
13 Jun 2024 | 9.51 | 9.53 | 9.39 | 9.44 | 9.44 | 10,153,103 |
12 Jun 2024 | 9.80 | 9.81 | 9.52 | 9.54 | 9.54 | 12,110,671 |
11 Jun 2024 | 9.95 | 9.97 | 9.73 | 9.80 | 9.80 | 10,161,638 |
10 Jun 2024 | 10.00 | 10.06 | 9.90 | 9.94 | 9.94 | 11,700,222 |
07 Jun 2024 | 10.46 | 10.47 | 10.06 | 10.06 | 10.06 | 14,499,275 |
06 Jun 2024 | 10.55 | 10.56 | 10.40 | 10.49 | 10.49 | 5,309,502 |
05 Jun 2024 | 10.65 | 10.72 | 10.55 | 10.55 | 10.55 | 8,126,086 |
04 Jun 2024 | 10.50 | 10.56 | 10.44 | 10.56 | 10.56 | 7,407,514 |
04 Jun 2024 | 0.42 Dividend | |||||
03 Jun 2024 | 10.80 | 10.94 | 10.76 | 10.91 | 10.49 | 8,268,697 |
31 May 2024 | 10.67 | 10.79 | 10.65 | 10.73 | 10.31 | 20,849,932 |
30 May 2024 | 10.60 | 10.67 | 10.58 | 10.65 | 10.24 | 5,118,648 |
29 May 2024 | 10.60 | 10.62 | 10.56 | 10.60 | 10.19 | 5,100,242 |
28 May 2024 | 10.72 | 10.73 | 10.61 | 10.61 | 10.21 | 4,847,264 |
27 May 2024 | 10.70 | 10.73 | 10.66 | 10.70 | 10.29 | 2,398,399 |
24 May 2024 | 10.63 | 10.69 | 10.57 | 10.68 | 10.26 | 3,930,648 |
23 May 2024 | 10.69 | 10.69 | 10.54 | 10.60 | 10.20 | 5,614,735 |
22 May 2024 | 10.80 | 10.80 | 10.60 | 10.70 | 10.29 | 6,991,022 |
21 May 2024 | 10.84 | 10.86 | 10.80 | 10.80 | 10.38 | 4,810,483 |
20 May 2024 | 10.81 | 10.86 | 10.78 | 10.84 | 10.42 | 3,568,325 |
17 May 2024 | 10.78 | 10.82 | 10.77 | 10.81 | 10.39 | 6,500,580 |
16 May 2024 | 10.70 | 10.77 | 10.64 | 10.77 | 10.35 | 5,744,710 |
15 May 2024 | 10.67 | 10.80 | 10.63 | 10.72 | 10.30 | 6,679,513 |
14 May 2024 | 10.65 | 10.72 | 10.63 | 10.67 | 10.26 | 4,255,359 |
13 May 2024 | 10.58 | 10.69 | 10.58 | 10.64 | 10.23 | 4,128,608 |
10 May 2024 | 10.60 | 10.68 | 10.57 | 10.57 | 10.17 | 5,882,933 |
09 May 2024 | 10.53 | 10.68 | 10.52 | 10.57 | 10.17 | 4,497,340 |
08 May 2024 | 10.47 | 10.53 | 10.47 | 10.52 | 10.12 | 5,380,105 |
07 May 2024 | 10.44 | 10.51 | 10.40 | 10.43 | 10.02 | 7,217,154 |
06 May 2024 | 10.47 | 10.52 | 10.43 | 10.43 | 10.02 | 4,865,051 |
03 May 2024 | 10.40 | 10.52 | 10.38 | 10.45 | 10.05 | 4,912,488 |
02 May 2024 | 10.36 | 10.46 | 10.35 | 10.40 | 10.00 | 4,660,587 |
30 Apr 2024 | 10.47 | 10.48 | 10.39 | 10.43 | 10.02 | 8,435,067 |
29 Apr 2024 | 10.44 | 10.57 | 10.38 | 10.48 | 10.07 | 5,416,600 |
26 Apr 2024 | 10.51 | 10.54 | 10.39 | 10.40 | 10.00 | 7,020,786 |
25 Apr 2024 | 10.56 | 10.66 | 10.44 | 10.48 | 10.08 | 7,176,650 |
24 Apr 2024 | 10.82 | 10.88 | 10.56 | 10.65 | 10.24 | 12,579,701 |
23 Apr 2024 | 11.07 | 11.11 | 11.04 | 11.04 | 10.62 | 7,673,514 |
22 Apr 2024 | 10.90 | 11.09 | 10.88 | 11.06 | 10.63 | 7,996,715 |
19 Apr 2024 | 10.72 | 10.90 | 10.71 | 10.85 | 10.44 | 6,782,584 |
18 Apr 2024 | 10.55 | 10.70 | 10.53 | 10.68 | 10.27 | 5,042,673 |
17 Apr 2024 | 10.49 | 10.63 | 10.44 | 10.56 | 10.15 | 6,823,025 |
16 Apr 2024 | 10.36 | 10.48 | 10.31 | 10.48 | 10.08 | 7,724,637 |
15 Apr 2024 | 10.44 | 10.44 | 10.34 | 10.36 | 9.97 | 5,243,176 |
12 Apr 2024 | 10.40 | 10.48 | 10.39 | 10.44 | 10.03 | 4,270,806 |
11 Apr 2024 | 10.41 | 10.53 | 10.36 | 10.37 | 9.97 | 5,323,195 |
10 Apr 2024 | 10.57 | 10.59 | 10.41 | 10.41 | 10.01 | 6,609,287 |
09 Apr 2024 | 10.60 | 10.62 | 10.54 | 10.56 | 10.16 | 5,643,138 |
08 Apr 2024 | 10.69 | 10.70 | 10.59 | 10.60 | 10.20 | 4,389,193 |
05 Apr 2024 | 10.82 | 10.82 | 10.68 | 10.71 | 10.30 | 5,987,907 |
04 Apr 2024 | 10.85 | 10.93 | 10.84 | 10.84 | 10.42 | 4,360,588 |
03 Apr 2024 | 10.91 | 10.99 | 10.85 | 10.85 | 10.44 | 6,726,343 |
02 Apr 2024 | 10.92 | 10.98 | 10.85 | 10.89 | 10.47 | 5,717,959 |
28 Mar 2024 | 10.82 | 10.92 | 10.82 | 10.89 | 10.47 | 5,348,634 |
27 Mar 2024 | 10.61 | 10.88 | 10.61 | 10.81 | 10.39 | 5,000,954 |
26 Mar 2024 | 10.63 | 10.66 | 10.54 | 10.63 | 10.22 | 4,887,535 |
25 Mar 2024 | 10.61 | 10.72 | 10.60 | 10.64 | 10.23 | 4,172,384 |
22 Mar 2024 | 10.54 | 10.67 | 10.53 | 10.62 | 10.21 | 4,368,397 |
21 Mar 2024 | 10.64 | 10.67 | 10.50 | 10.51 | 10.11 | 4,358,993 |
20 Mar 2024 | 10.62 | 10.65 | 10.56 | 10.64 | 10.23 | 3,048,161 |
19 Mar 2024 | 10.61 | 10.67 | 10.59 | 10.60 | 10.20 | 3,947,088 |
18 Mar 2024 | 10.50 | 10.63 | 10.48 | 10.60 | 10.19 | 4,233,496 |
15 Mar 2024 | 10.43 | 10.60 | 10.42 | 10.52 | 10.12 | 18,259,734 |
14 Mar 2024 | 10.45 | 10.50 | 10.41 | 10.43 | 10.03 | 4,284,905 |
13 Mar 2024 | 10.46 | 10.47 | 10.37 | 10.44 | 10.04 | 8,444,195 |
12 Mar 2024 | 10.60 | 10.62 | 10.44 | 10.44 | 10.04 | 7,559,336 |
11 Mar 2024 | 10.61 | 10.71 | 10.59 | 10.59 | 10.19 | 3,494,590 |
08 Mar 2024 | 10.47 | 10.60 | 10.43 | 10.60 | 10.20 | 5,058,001 |
07 Mar 2024 | 10.53 | 10.68 | 10.49 | 10.51 | 10.10 | 5,948,676 |
06 Mar 2024 | 10.62 | 10.68 | 10.53 | 10.53 | 10.12 | 4,441,470 |
05 Mar 2024 | 10.56 | 10.62 | 10.46 | 10.62 | 10.21 | 3,001,649 |
04 Mar 2024 | 10.60 | 10.60 | 10.50 | 10.53 | 10.12 | 3,467,185 |
01 Mar 2024 | 10.60 | 10.64 | 10.56 | 10.58 | 10.17 | 4,014,104 |
29 Feb 2024 | 10.66 | 10.74 | 10.60 | 10.61 | 10.20 | 8,991,184 |
28 Feb 2024 | 10.78 | 10.84 | 10.67 | 10.69 | 10.28 | 3,524,255 |
27 Feb 2024 | 10.68 | 10.78 | 10.67 | 10.74 | 10.33 | 4,053,971 |
26 Feb 2024 | 10.76 | 10.77 | 10.68 | 10.71 | 10.30 | 3,453,384 |
23 Feb 2024 | 10.78 | 10.78 | 10.54 | 10.77 | 10.35 | 6,239,364 |
22 Feb 2024 | 10.85 | 10.89 | 10.77 | 10.77 | 10.36 | 5,447,606 |
21 Feb 2024 | 10.86 | 10.87 | 10.74 | 10.85 | 10.43 | 3,974,959 |
20 Feb 2024 | 10.84 | 10.91 | 10.79 | 10.90 | 10.48 | 4,513,463 |
19 Feb 2024 | 10.81 | 10.90 | 10.80 | 10.85 | 10.43 | 3,902,084 |
16 Feb 2024 | 10.80 | 10.81 | 10.68 | 10.77 | 10.35 | 5,145,979 |
15 Feb 2024 | 10.63 | 10.84 | 10.63 | 10.75 | 10.34 | 7,897,992 |
14 Feb 2024 | 10.63 | 10.73 | 10.59 | 10.63 | 10.22 | 5,452,076 |
13 Feb 2024 | 10.57 | 10.72 | 10.56 | 10.65 | 10.24 | 4,509,534 |
12 Feb 2024 | 10.52 | 10.60 | 10.51 | 10.57 | 10.16 | 2,852,151 |
09 Feb 2024 | 10.56 | 10.62 | 10.50 | 10.52 | 10.11 | 4,368,190 |
08 Feb 2024 | 10.68 | 10.68 | 10.55 | 10.59 | 10.19 | 4,609,723 |
07 Feb 2024 | 10.78 | 10.83 | 10.66 | 10.67 | 10.26 | 4,710,250 |
06 Feb 2024 | 10.85 | 10.86 | 10.76 | 10.79 | 10.38 | 4,042,324 |
05 Feb 2024 | 10.95 | 10.97 | 10.81 | 10.87 | 10.45 | 3,560,904 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |