Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 10.30 | 10.45 | 10.20 | 10.24 | 10.24 | 1,845,000 |
26 Jun 2024 | 9.69 | 10.32 | 9.57 | 10.28 | 10.28 | 2,461,400 |
25 Jun 2024 | 9.54 | 9.93 | 9.51 | 9.72 | 9.72 | 1,827,400 |
24 Jun 2024 | 10.03 | 10.04 | 9.54 | 9.59 | 9.59 | 1,743,000 |
21 Jun 2024 | 10.30 | 10.35 | 9.80 | 10.06 | 10.06 | 1,243,791 |
20 Jun 2024 | 10.33 | 10.43 | 10.04 | 10.07 | 10.07 | 1,213,350 |
19 Jun 2024 | 10.28 | 10.40 | 10.18 | 10.31 | 10.31 | 1,317,391 |
18 Jun 2024 | 10.03 | 10.29 | 9.88 | 10.29 | 10.29 | 1,706,600 |
17 Jun 2024 | 10.15 | 10.15 | 9.92 | 10.00 | 10.00 | 868,100 |
14 Jun 2024 | 9.90 | 10.12 | 9.87 | 10.02 | 10.02 | 950,740 |
13 Jun 2024 | 9.99 | 10.13 | 9.91 | 10.05 | 10.05 | 1,038,340 |
12 Jun 2024 | 9.77 | 10.00 | 9.69 | 9.99 | 9.99 | 1,162,985 |
11 Jun 2024 | 9.67 | 9.80 | 9.40 | 9.77 | 9.77 | 1,322,995 |
07 Jun 2024 | 9.31 | 9.71 | 9.31 | 9.66 | 9.66 | 1,967,200 |
06 Jun 2024 | 9.71 | 9.80 | 9.13 | 9.30 | 9.30 | 3,102,640 |
05 Jun 2024 | 9.91 | 9.96 | 9.69 | 9.70 | 9.70 | 1,660,400 |
04 Jun 2024 | 10.25 | 10.27 | 9.81 | 9.97 | 9.97 | 2,466,400 |
03 Jun 2024 | 10.46 | 10.60 | 10.20 | 10.26 | 10.26 | 2,887,493 |
31 May 2024 | 10.33 | 10.52 | 10.23 | 10.46 | 10.46 | 3,527,230 |
30 May 2024 | 10.70 | 11.15 | 10.41 | 10.49 | 10.49 | 5,337,188 |
29 May 2024 | 10.19 | 10.54 | 10.19 | 10.46 | 10.46 | 1,500,450 |
29 May 2024 | 0.182 Dividend | |||||
28 May 2024 | 10.42 | 10.54 | 10.30 | 10.42 | 10.24 | 1,020,000 |
27 May 2024 | 10.48 | 10.54 | 10.28 | 10.49 | 10.31 | 1,180,200 |
24 May 2024 | 10.51 | 10.63 | 10.30 | 10.43 | 10.25 | 1,418,800 |
23 May 2024 | 10.70 | 10.78 | 10.49 | 10.53 | 10.35 | 1,311,812 |
22 May 2024 | 10.71 | 10.76 | 10.60 | 10.69 | 10.50 | 1,478,776 |
21 May 2024 | 10.87 | 10.92 | 10.57 | 10.68 | 10.49 | 2,105,476 |
20 May 2024 | 10.80 | 11.07 | 10.78 | 10.94 | 10.75 | 2,412,562 |
17 May 2024 | 10.68 | 10.80 | 10.56 | 10.78 | 10.59 | 2,038,312 |
16 May 2024 | 10.60 | 10.84 | 10.54 | 10.68 | 10.49 | 1,753,400 |
15 May 2024 | 10.68 | 10.82 | 10.57 | 10.61 | 10.42 | 1,546,700 |
14 May 2024 | 10.45 | 10.74 | 10.39 | 10.66 | 10.47 | 2,024,450 |
13 May 2024 | 10.52 | 10.60 | 10.26 | 10.34 | 10.16 | 1,503,190 |
10 May 2024 | 10.67 | 10.80 | 10.49 | 10.54 | 10.36 | 2,163,700 |
09 May 2024 | 10.66 | 10.79 | 10.63 | 10.67 | 10.48 | 1,592,050 |
08 May 2024 | 10.76 | 10.84 | 10.57 | 10.62 | 10.43 | 1,796,686 |
07 May 2024 | 10.66 | 10.80 | 10.55 | 10.77 | 10.58 | 2,174,570 |
06 May 2024 | 10.58 | 10.76 | 10.52 | 10.63 | 10.44 | 2,268,945 |
30 Apr 2024 | 10.46 | 10.54 | 10.28 | 10.51 | 10.33 | 2,729,550 |
29 Apr 2024 | 10.25 | 10.48 | 10.19 | 10.46 | 10.28 | 1,774,100 |
26 Apr 2024 | 10.07 | 10.30 | 9.91 | 10.23 | 10.05 | 2,175,700 |
25 Apr 2024 | 10.06 | 10.22 | 9.88 | 10.10 | 9.92 | 2,151,190 |
24 Apr 2024 | 9.59 | 10.12 | 9.59 | 10.06 | 9.88 | 3,386,990 |
23 Apr 2024 | 9.47 | 9.73 | 9.39 | 9.62 | 9.45 | 2,645,600 |
22 Apr 2024 | 9.50 | 9.52 | 8.89 | 9.34 | 9.18 | 2,684,100 |
19 Apr 2024 | 9.42 | 9.79 | 9.36 | 9.52 | 9.35 | 3,220,690 |
18 Apr 2024 | 9.82 | 9.85 | 9.43 | 9.45 | 9.28 | 3,634,540 |
17 Apr 2024 | 9.43 | 9.87 | 9.40 | 9.81 | 9.64 | 5,573,250 |
16 Apr 2024 | 10.53 | 10.53 | 9.06 | 9.25 | 9.09 | 5,959,566 |
15 Apr 2024 | 10.86 | 10.98 | 10.03 | 10.46 | 10.28 | 5,993,650 |
12 Apr 2024 | 10.60 | 11.07 | 10.60 | 10.94 | 10.75 | 8,331,602 |
11 Apr 2024 | 10.74 | 11.90 | 10.73 | 11.24 | 11.04 | 10,216,136 |
10 Apr 2024 | 10.97 | 10.97 | 10.27 | 10.44 | 10.26 | 7,562,150 |
09 Apr 2024 | 11.18 | 11.38 | 10.70 | 11.13 | 10.94 | 10,845,052 |
08 Apr 2024 | 11.37 | 12.69 | 11.23 | 11.92 | 11.71 | 11,118,256 |
03 Apr 2024 | 10.85 | 10.90 | 10.47 | 10.72 | 10.53 | 2,910,550 |
02 Apr 2024 | 11.49 | 11.76 | 10.73 | 10.77 | 10.58 | 4,674,321 |
01 Apr 2024 | 10.54 | 10.87 | 10.50 | 10.87 | 10.68 | 2,179,550 |
29 Mar 2024 | 10.26 | 10.47 | 10.26 | 10.50 | 10.32 | 882,400 |
28 Mar 2024 | 9.81 | 10.36 | 9.81 | 10.27 | 10.09 | 1,727,900 |
27 Mar 2024 | 10.20 | 10.29 | 9.85 | 9.85 | 9.68 | 1,487,650 |
26 Mar 2024 | 10.20 | 10.31 | 10.01 | 10.17 | 9.99 | 1,771,629 |
25 Mar 2024 | 10.58 | 10.66 | 10.16 | 10.17 | 9.99 | 2,350,396 |
22 Mar 2024 | 10.88 | 10.94 | 10.53 | 10.63 | 10.44 | 1,867,096 |
21 Mar 2024 | 10.86 | 10.97 | 10.66 | 10.94 | 10.75 | 1,829,850 |
20 Mar 2024 | 10.70 | 10.87 | 10.68 | 10.82 | 10.63 | 2,074,701 |
19 Mar 2024 | 10.96 | 11.08 | 10.73 | 10.75 | 10.56 | 3,122,550 |
18 Mar 2024 | 10.66 | 11.13 | 10.57 | 11.10 | 10.91 | 4,253,955 |
15 Mar 2024 | 10.25 | 10.46 | 10.07 | 10.45 | 10.27 | 1,711,955 |
14 Mar 2024 | 10.28 | 10.39 | 10.13 | 10.27 | 10.09 | 2,071,405 |
13 Mar 2024 | 10.11 | 10.40 | 10.06 | 10.28 | 10.10 | 2,568,340 |
12 Mar 2024 | 10.17 | 10.25 | 9.86 | 10.15 | 9.97 | 2,214,400 |
11 Mar 2024 | 9.90 | 10.08 | 9.76 | 10.03 | 9.85 | 1,933,700 |
08 Mar 2024 | 9.71 | 9.91 | 9.64 | 9.90 | 9.73 | 1,542,300 |
07 Mar 2024 | 9.74 | 9.99 | 9.66 | 9.77 | 9.60 | 2,249,650 |
06 Mar 2024 | 9.64 | 9.91 | 9.55 | 9.69 | 9.52 | 1,978,800 |
05 Mar 2024 | 9.88 | 10.04 | 9.59 | 9.65 | 9.48 | 2,585,400 |
04 Mar 2024 | 10.06 | 10.17 | 9.62 | 9.85 | 9.68 | 2,649,000 |
01 Mar 2024 | 9.71 | 10.06 | 9.69 | 10.06 | 9.88 | 2,642,000 |
29 Feb 2024 | 9.32 | 9.69 | 9.21 | 9.69 | 9.52 | 3,606,100 |
28 Feb 2024 | 10.56 | 10.70 | 9.38 | 9.40 | 9.24 | 4,393,250 |
27 Feb 2024 | 10.36 | 10.65 | 10.06 | 10.56 | 10.38 | 2,998,000 |
26 Feb 2024 | 9.94 | 10.79 | 9.85 | 10.39 | 10.21 | 3,655,500 |
23 Feb 2024 | 9.65 | 9.90 | 9.58 | 9.84 | 9.67 | 2,665,150 |
22 Feb 2024 | 9.20 | 9.69 | 9.15 | 9.61 | 9.44 | 2,708,291 |
21 Feb 2024 | 8.94 | 9.40 | 8.77 | 9.19 | 9.03 | 2,580,900 |
20 Feb 2024 | 8.91 | 9.07 | 8.69 | 8.96 | 8.80 | 2,041,700 |
19 Feb 2024 | 8.75 | 9.27 | 8.72 | 8.91 | 8.75 | 3,912,651 |
08 Feb 2024 | 7.85 | 8.64 | 7.77 | 8.63 | 8.48 | 4,452,890 |
07 Feb 2024 | 8.30 | 8.51 | 7.81 | 7.93 | 7.79 | 5,251,390 |
06 Feb 2024 | 7.88 | 8.52 | 7.17 | 8.38 | 8.23 | 6,091,308 |
05 Feb 2024 | 9.00 | 9.10 | 7.53 | 7.93 | 7.79 | 5,375,060 |
02 Feb 2024 | 9.91 | 10.21 | 8.78 | 9.09 | 8.93 | 3,566,950 |
01 Feb 2024 | 10.11 | 10.27 | 9.60 | 9.91 | 9.74 | 2,760,400 |
31 Jan 2024 | 11.04 | 11.04 | 10.20 | 10.28 | 10.10 | 2,109,800 |
30 Jan 2024 | 11.94 | 11.94 | 10.98 | 11.05 | 10.86 | 1,665,963 |
29 Jan 2024 | 11.97 | 11.99 | 11.40 | 11.52 | 11.32 | 1,875,700 |
26 Jan 2024 | 11.99 | 12.17 | 11.90 | 11.96 | 11.75 | 1,235,000 |
25 Jan 2024 | 11.36 | 12.08 | 11.26 | 12.01 | 11.80 | 1,948,653 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |