Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 11.13 | 11.13 | 10.98 | 11.02 | 11.02 | 1,344,600 |
25 Jun 2024 | 11.27 | 11.27 | 11.13 | 11.17 | 11.17 | 6,372,400 |
24 Jun 2024 | 11.18 | 11.34 | 11.16 | 11.23 | 11.23 | 5,677,400 |
21 Jun 2024 | 11.07 | 11.20 | 11.03 | 11.14 | 11.14 | 11,835,100 |
20 Jun 2024 | 11.10 | 11.20 | 11.03 | 11.07 | 11.07 | 6,829,900 |
19 Jun 2024 | 11.00 | 11.08 | 10.87 | 11.04 | 11.04 | 5,719,600 |
18 Jun 2024 | 11.21 | 11.25 | 10.95 | 10.98 | 10.98 | 8,706,100 |
17 Jun 2024 | 11.38 | 11.48 | 11.32 | 11.42 | 11.42 | 7,609,800 |
14 Jun 2024 | 11.29 | 11.39 | 11.22 | 11.38 | 11.38 | 3,958,900 |
13 Jun 2024 | 11.30 | 11.40 | 11.26 | 11.28 | 11.28 | 8,527,500 |
12 Jun 2024 | 11.57 | 11.59 | 11.27 | 11.31 | 11.31 | 9,127,100 |
11 Jun 2024 | 11.55 | 11.61 | 11.50 | 11.54 | 11.54 | 3,559,600 |
10 Jun 2024 | 11.50 | 11.55 | 11.44 | 11.49 | 11.49 | 15,528,400 |
07 Jun 2024 | 11.55 | 11.61 | 11.44 | 11.48 | 11.48 | 24,549,700 |
06 Jun 2024 | 11.40 | 11.64 | 11.40 | 11.57 | 11.57 | 5,000,600 |
05 Jun 2024 | 11.49 | 11.49 | 11.38 | 11.40 | 11.40 | 4,695,400 |
04 Jun 2024 | 11.46 | 11.56 | 11.36 | 11.48 | 11.48 | 6,272,200 |
04 Jun 2024 | 0.01725 Dividend | |||||
03 Jun 2024 | 11.50 | 11.53 | 11.38 | 11.47 | 11.45 | 6,103,100 |
31 May 2024 | 11.51 | 11.56 | 11.42 | 11.45 | 11.43 | 8,612,900 |
29 May 2024 | 11.56 | 11.57 | 11.41 | 11.50 | 11.48 | 6,388,800 |
28 May 2024 | 11.75 | 11.75 | 11.58 | 11.62 | 11.60 | 5,622,000 |
27 May 2024 | 11.65 | 11.68 | 11.60 | 11.65 | 11.63 | 2,248,900 |
24 May 2024 | 11.65 | 11.70 | 11.59 | 11.65 | 11.63 | 4,942,400 |
23 May 2024 | 11.78 | 11.79 | 11.60 | 11.64 | 11.62 | 6,451,900 |
22 May 2024 | 11.95 | 11.99 | 11.75 | 11.75 | 11.73 | 7,618,300 |
21 May 2024 | 12.00 | 12.06 | 11.94 | 11.99 | 11.97 | 5,035,600 |
20 May 2024 | 11.96 | 12.07 | 11.94 | 11.99 | 11.97 | 4,370,100 |
17 May 2024 | 11.95 | 12.04 | 11.86 | 12.02 | 12.00 | 6,613,300 |
16 May 2024 | 11.99 | 12.02 | 11.89 | 11.93 | 11.91 | 6,057,500 |
15 May 2024 | 12.02 | 12.02 | 11.88 | 11.93 | 11.91 | 5,319,600 |
14 May 2024 | 11.91 | 11.99 | 11.85 | 11.99 | 11.97 | 8,332,700 |
13 May 2024 | 11.97 | 12.00 | 11.87 | 11.92 | 11.90 | 7,717,200 |
10 May 2024 | 12.01 | 12.11 | 11.94 | 11.95 | 11.93 | 11,358,400 |
09 May 2024 | 12.21 | 12.23 | 11.95 | 11.96 | 11.94 | 9,901,000 |
08 May 2024 | 12.30 | 12.36 | 12.20 | 12.28 | 12.26 | 6,638,700 |
07 May 2024 | 12.35 | 12.45 | 12.32 | 12.36 | 12.34 | 4,339,000 |
06 May 2024 | 12.47 | 12.47 | 12.24 | 12.32 | 12.30 | 8,626,300 |
03 May 2024 | 12.56 | 12.60 | 12.32 | 12.49 | 12.47 | 13,339,300 |
03 May 2024 | 0.01725 Dividend | |||||
02 May 2024 | 12.57 | 12.59 | 12.16 | 12.39 | 12.35 | 13,929,100 |
30 Apr 2024 | 12.36 | 12.53 | 12.28 | 12.36 | 12.32 | 6,428,900 |
29 Apr 2024 | 12.20 | 12.39 | 12.18 | 12.39 | 12.35 | 4,219,100 |
26 Apr 2024 | 12.11 | 12.29 | 12.02 | 12.20 | 12.16 | 3,193,600 |
25 Apr 2024 | 12.03 | 12.12 | 11.97 | 12.01 | 11.98 | 2,937,700 |
24 Apr 2024 | 12.03 | 12.09 | 11.95 | 12.03 | 12.00 | 4,940,200 |
23 Apr 2024 | 12.00 | 12.13 | 11.94 | 12.06 | 12.03 | 5,900,800 |
22 Apr 2024 | 12.13 | 12.17 | 12.00 | 12.03 | 12.00 | 4,066,200 |
19 Apr 2024 | 12.18 | 12.21 | 12.07 | 12.07 | 12.04 | 4,838,000 |
18 Apr 2024 | 12.28 | 12.35 | 12.11 | 12.16 | 12.12 | 4,193,600 |
17 Apr 2024 | 12.33 | 12.39 | 12.12 | 12.26 | 12.22 | 6,652,100 |
16 Apr 2024 | 12.36 | 12.40 | 12.26 | 12.30 | 12.26 | 5,091,800 |
15 Apr 2024 | 12.57 | 12.60 | 12.36 | 12.43 | 12.39 | 5,645,900 |
12 Apr 2024 | 12.74 | 12.74 | 12.52 | 12.55 | 12.51 | 4,903,900 |
11 Apr 2024 | 12.77 | 12.80 | 12.64 | 12.74 | 12.70 | 3,913,100 |
10 Apr 2024 | 13.07 | 13.12 | 12.76 | 12.81 | 12.77 | 5,014,300 |
09 Apr 2024 | 13.04 | 13.17 | 12.99 | 13.10 | 13.06 | 4,017,100 |
08 Apr 2024 | 12.92 | 13.11 | 12.87 | 12.96 | 12.92 | 3,308,400 |
05 Apr 2024 | 13.00 | 13.06 | 12.81 | 12.89 | 12.85 | 3,732,300 |
04 Apr 2024 | 12.94 | 13.34 | 12.94 | 12.95 | 12.91 | 13,370,100 |
03 Apr 2024 | 12.63 | 13.05 | 12.57 | 12.92 | 12.88 | 13,502,700 |
02 Apr 2024 | 12.51 | 12.71 | 12.51 | 12.63 | 12.59 | 6,601,100 |
02 Apr 2024 | 0.01725 Dividend | |||||
01 Apr 2024 | 12.76 | 12.87 | 12.52 | 12.57 | 12.52 | 6,401,200 |
28 Mar 2024 | 12.80 | 12.87 | 12.69 | 12.74 | 12.69 | 4,942,100 |
27 Mar 2024 | 12.60 | 12.83 | 12.54 | 12.81 | 12.76 | 5,695,900 |
26 Mar 2024 | 12.45 | 12.66 | 12.41 | 12.63 | 12.58 | 5,703,100 |
25 Mar 2024 | 12.52 | 12.58 | 12.39 | 12.47 | 12.42 | 6,524,200 |
22 Mar 2024 | 12.76 | 12.81 | 12.44 | 12.52 | 12.47 | 8,548,800 |
21 Mar 2024 | 12.92 | 12.93 | 12.75 | 12.76 | 12.71 | 5,179,300 |
20 Mar 2024 | 12.64 | 12.93 | 12.60 | 12.88 | 12.83 | 12,818,100 |
19 Mar 2024 | 12.70 | 12.73 | 12.58 | 12.63 | 12.58 | 6,133,400 |
18 Mar 2024 | 12.60 | 12.73 | 12.55 | 12.68 | 12.63 | 7,315,100 |
15 Mar 2024 | 12.65 | 12.68 | 12.51 | 12.53 | 12.48 | 11,979,400 |
14 Mar 2024 | 12.57 | 12.68 | 12.52 | 12.60 | 12.55 | 8,434,200 |
13 Mar 2024 | 12.46 | 12.70 | 12.46 | 12.60 | 12.55 | 8,471,800 |
12 Mar 2024 | 12.36 | 12.55 | 12.32 | 12.48 | 12.43 | 8,697,200 |
11 Mar 2024 | 12.19 | 12.35 | 12.18 | 12.31 | 12.26 | 12,577,100 |
08 Mar 2024 | 12.18 | 12.34 | 12.14 | 12.22 | 12.17 | 15,200,100 |
07 Mar 2024 | 12.25 | 12.30 | 12.15 | 12.18 | 12.13 | 5,158,600 |
06 Mar 2024 | 12.40 | 12.51 | 12.25 | 12.25 | 12.20 | 14,327,900 |
05 Mar 2024 | 12.22 | 12.39 | 12.19 | 12.32 | 12.27 | 11,029,200 |
04 Mar 2024 | 12.38 | 12.44 | 12.19 | 12.19 | 12.14 | 9,126,400 |
04 Mar 2024 | 0.01725 Dividend | |||||
01 Mar 2024 | 12.32 | 12.44 | 12.27 | 12.40 | 12.33 | 7,340,800 |
29 Feb 2024 | 12.47 | 12.47 | 12.24 | 12.30 | 12.23 | 8,635,100 |
28 Feb 2024 | 12.52 | 12.55 | 12.38 | 12.47 | 12.40 | 7,461,900 |
27 Feb 2024 | 12.45 | 12.60 | 12.41 | 12.52 | 12.45 | 12,395,800 |
26 Feb 2024 | 12.49 | 12.49 | 12.31 | 12.41 | 12.34 | 6,463,600 |
23 Feb 2024 | 12.49 | 12.53 | 12.34 | 12.45 | 12.38 | 8,908,600 |
22 Feb 2024 | 12.53 | 12.60 | 12.43 | 12.47 | 12.40 | 8,299,300 |
21 Feb 2024 | 12.61 | 12.66 | 12.37 | 12.50 | 12.43 | 9,838,000 |
20 Feb 2024 | 12.35 | 12.65 | 12.32 | 12.59 | 12.52 | 12,174,800 |
19 Feb 2024 | 12.30 | 12.38 | 12.17 | 12.31 | 12.24 | 8,288,200 |
16 Feb 2024 | 12.30 | 12.35 | 12.12 | 12.28 | 12.21 | 11,881,800 |
15 Feb 2024 | 12.30 | 12.44 | 12.17 | 12.22 | 12.15 | 17,881,300 |
14 Feb 2024 | 12.37 | 12.43 | 12.09 | 12.24 | 12.17 | 15,057,600 |
09 Feb 2024 | 12.63 | 12.64 | 12.18 | 12.40 | 12.33 | 15,144,900 |
08 Feb 2024 | 12.65 | 12.67 | 12.15 | 12.52 | 12.45 | 17,821,000 |
07 Feb 2024 | 13.53 | 13.69 | 12.50 | 12.63 | 12.56 | 32,214,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |