Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.85 | 10.97 | 10.84 | 10.97 | 10.97 | 1,195,700 |
25 Jul 2024 | 10.85 | 10.96 | 10.74 | 10.90 | 10.90 | 1,110,500 |
24 Jul 2024 | 10.97 | 11.04 | 10.86 | 10.88 | 10.88 | 1,086,800 |
23 Jul 2024 | 11.04 | 11.17 | 11.00 | 11.11 | 11.11 | 826,600 |
22 Jul 2024 | 10.93 | 11.08 | 10.88 | 11.03 | 11.03 | 1,893,400 |
19 Jul 2024 | 10.71 | 10.82 | 10.68 | 10.80 | 10.80 | 606,600 |
18 Jul 2024 | 10.86 | 10.90 | 10.74 | 10.75 | 10.75 | 780,400 |
17 Jul 2024 | 10.68 | 10.75 | 10.66 | 10.71 | 10.71 | 620,100 |
16 Jul 2024 | 10.51 | 10.60 | 10.46 | 10.60 | 10.60 | 528,400 |
15 Jul 2024 | 10.69 | 10.72 | 10.62 | 10.64 | 10.64 | 606,200 |
12 Jul 2024 | 10.59 | 10.66 | 10.59 | 10.64 | 10.64 | 714,600 |
11 Jul 2024 | 10.50 | 10.56 | 10.47 | 10.53 | 10.53 | 454,700 |
10 Jul 2024 | 10.36 | 10.50 | 10.36 | 10.49 | 10.49 | 527,500 |
09 Jul 2024 | 10.20 | 10.32 | 10.18 | 10.26 | 10.26 | 1,008,900 |
08 Jul 2024 | 10.45 | 10.46 | 10.31 | 10.33 | 10.33 | 591,200 |
05 Jul 2024 | 10.30 | 10.42 | 10.25 | 10.42 | 10.42 | 556,100 |
03 Jul 2024 | 10.30 | 10.36 | 10.27 | 10.36 | 10.36 | 710,300 |
02 Jul 2024 | 10.02 | 10.13 | 10.01 | 10.12 | 10.12 | 658,200 |
01 Jul 2024 | 10.15 | 10.22 | 10.09 | 10.15 | 10.15 | 1,571,700 |
28 Jun 2024 | 9.92 | 10.05 | 9.90 | 10.03 | 10.03 | 738,900 |
27 Jun 2024 | 9.85 | 9.91 | 9.84 | 9.87 | 9.87 | 1,305,500 |
26 Jun 2024 | 9.74 | 9.83 | 9.72 | 9.82 | 9.82 | 589,900 |
25 Jun 2024 | 9.93 | 9.97 | 9.85 | 9.95 | 9.95 | 886,700 |
24 Jun 2024 | 10.02 | 10.11 | 10.00 | 10.06 | 10.06 | 1,950,700 |
21 Jun 2024 | 9.77 | 9.84 | 9.70 | 9.74 | 9.74 | 1,957,900 |
20 Jun 2024 | 9.93 | 10.10 | 9.93 | 10.03 | 10.03 | 1,092,600 |
18 Jun 2024 | 9.82 | 9.92 | 9.80 | 9.89 | 9.89 | 1,181,000 |
17 Jun 2024 | 9.73 | 9.85 | 9.67 | 9.82 | 9.82 | 858,400 |
14 Jun 2024 | 9.52 | 9.70 | 9.48 | 9.64 | 9.64 | 2,024,200 |
13 Jun 2024 | 10.03 | 10.03 | 9.77 | 9.82 | 9.82 | 1,243,400 |
12 Jun 2024 | 10.12 | 10.19 | 10.08 | 10.13 | 10.13 | 1,070,300 |
11 Jun 2024 | 10.34 | 10.34 | 10.23 | 10.28 | 10.28 | 1,509,200 |
10 Jun 2024 | 10.48 | 10.51 | 10.45 | 10.50 | 10.50 | 676,100 |
07 Jun 2024 | 10.73 | 10.75 | 10.62 | 10.63 | 10.63 | 1,128,200 |
06 Jun 2024 | 10.56 | 10.70 | 10.54 | 10.65 | 10.65 | 1,487,400 |
05 Jun 2024 | 10.36 | 10.46 | 10.32 | 10.46 | 10.46 | 989,500 |
04 Jun 2024 | 10.26 | 10.35 | 10.23 | 10.30 | 10.30 | 1,620,700 |
03 Jun 2024 | 10.81 | 10.86 | 10.57 | 10.67 | 10.67 | 2,422,800 |
31 May 2024 | 10.84 | 10.91 | 10.76 | 10.91 | 10.91 | 1,042,900 |
30 May 2024 | 10.76 | 10.86 | 10.75 | 10.83 | 10.83 | 1,373,500 |
29 May 2024 | 10.60 | 10.63 | 10.56 | 10.60 | 10.60 | 1,332,200 |
28 May 2024 | 10.77 | 10.88 | 10.72 | 10.83 | 10.83 | 873,100 |
24 May 2024 | 10.77 | 10.86 | 10.77 | 10.85 | 10.85 | 852,000 |
23 May 2024 | 10.94 | 10.94 | 10.73 | 10.76 | 10.76 | 1,312,300 |
22 May 2024 | 10.86 | 10.91 | 10.82 | 10.83 | 10.83 | 2,986,300 |
21 May 2024 | 10.76 | 10.87 | 10.75 | 10.87 | 10.87 | 651,500 |
20 May 2024 | 10.81 | 10.83 | 10.72 | 10.75 | 10.75 | 1,089,900 |
17 May 2024 | 10.85 | 10.99 | 10.68 | 10.91 | 10.91 | 1,173,200 |
16 May 2024 | 10.91 | 10.92 | 10.79 | 10.80 | 10.80 | 1,242,700 |
15 May 2024 | 10.97 | 11.20 | 10.95 | 11.18 | 11.18 | 6,972,400 |
14 May 2024 | 10.49 | 10.72 | 10.49 | 10.69 | 10.69 | 862,200 |
13 May 2024 | 10.45 | 10.51 | 10.44 | 10.46 | 10.46 | 455,300 |
10 May 2024 | 10.47 | 10.49 | 10.38 | 10.40 | 10.40 | 1,109,700 |
09 May 2024 | 10.35 | 10.43 | 10.18 | 10.22 | 10.22 | 1,949,600 |
08 May 2024 | 11.00 | 11.05 | 10.99 | 11.05 | 11.05 | 1,056,700 |
07 May 2024 | 10.87 | 10.98 | 10.86 | 10.94 | 10.94 | 1,377,900 |
06 May 2024 | 10.57 | 10.94 | 10.55 | 10.92 | 10.92 | 2,721,800 |
03 May 2024 | 10.56 | 10.64 | 10.40 | 10.59 | 10.59 | 3,617,300 |
02 May 2024 | 10.53 | 10.53 | 10.37 | 10.42 | 10.42 | 4,935,200 |
01 May 2024 | 10.62 | 10.78 | 10.30 | 10.46 | 10.46 | 1,962,800 |
30 Apr 2024 | 10.87 | 11.09 | 10.71 | 10.71 | 10.71 | 2,838,000 |
29 Apr 2024 | 11.60 | 11.75 | 11.46 | 11.75 | 11.75 | 8,503,500 |
26 Apr 2024 | 11.54 | 11.81 | 11.54 | 11.58 | 11.58 | 5,679,600 |
25 Apr 2024 | 11.15 | 11.28 | 11.09 | 11.25 | 11.25 | 1,005,900 |
24 Apr 2024 | 11.17 | 11.27 | 11.15 | 11.27 | 11.27 | 1,430,500 |
23 Apr 2024 | 11.28 | 11.40 | 11.27 | 11.40 | 11.40 | 943,800 |
22 Apr 2024 | 11.00 | 11.15 | 11.00 | 11.07 | 11.07 | 1,458,600 |
19 Apr 2024 | 10.85 | 10.91 | 10.73 | 10.79 | 10.79 | 3,433,700 |
18 Apr 2024 | 10.95 | 11.14 | 10.90 | 10.96 | 10.96 | 1,618,800 |
17 Apr 2024 | 10.84 | 10.93 | 10.78 | 10.83 | 10.83 | 900,500 |
16 Apr 2024 | 10.58 | 10.60 | 10.50 | 10.50 | 10.50 | 894,000 |
15 Apr 2024 | 10.82 | 10.88 | 10.67 | 10.67 | 10.67 | 1,942,700 |
12 Apr 2024 | 10.58 | 10.69 | 10.53 | 10.55 | 10.55 | 1,753,200 |
11 Apr 2024 | 10.86 | 10.86 | 10.69 | 10.81 | 10.81 | 2,015,900 |
10 Apr 2024 | 11.10 | 11.23 | 11.02 | 11.13 | 11.13 | 1,619,600 |
09 Apr 2024 | 11.56 | 11.57 | 11.32 | 11.40 | 11.40 | 1,063,800 |
08 Apr 2024 | 11.53 | 11.58 | 11.50 | 11.53 | 11.53 | 1,009,700 |
08 Apr 2024 | 0.425 Dividend | |||||
05 Apr 2024 | 11.82 | 11.88 | 11.77 | 11.80 | 11.38 | 1,915,900 |
04 Apr 2024 | 12.16 | 12.20 | 11.92 | 11.95 | 11.52 | 1,617,300 |
03 Apr 2024 | 11.86 | 11.99 | 11.86 | 11.92 | 11.49 | 1,115,500 |
02 Apr 2024 | 11.78 | 11.82 | 11.72 | 11.81 | 11.38 | 1,198,800 |
01 Apr 2024 | 11.90 | 11.93 | 11.69 | 11.74 | 11.32 | 650,300 |
28 Mar 2024 | 11.96 | 12.00 | 11.81 | 11.84 | 11.41 | 1,235,200 |
27 Mar 2024 | 11.79 | 11.85 | 11.76 | 11.85 | 11.42 | 677,800 |
26 Mar 2024 | 11.66 | 11.77 | 11.66 | 11.72 | 11.30 | 727,300 |
25 Mar 2024 | 11.70 | 11.80 | 11.64 | 11.66 | 11.24 | 1,453,600 |
22 Mar 2024 | 11.79 | 11.83 | 11.73 | 11.79 | 11.37 | 954,200 |
21 Mar 2024 | 11.74 | 11.78 | 11.68 | 11.69 | 11.27 | 2,978,500 |
20 Mar 2024 | 11.30 | 11.56 | 11.28 | 11.53 | 11.11 | 920,100 |
19 Mar 2024 | 11.35 | 11.42 | 11.32 | 11.39 | 10.98 | 1,542,300 |
18 Mar 2024 | 11.40 | 11.41 | 11.25 | 11.29 | 10.88 | 708,700 |
15 Mar 2024 | 11.29 | 11.42 | 11.29 | 11.39 | 10.98 | 896,600 |
14 Mar 2024 | 11.15 | 11.19 | 11.00 | 11.05 | 10.65 | 1,694,300 |
13 Mar 2024 | 11.30 | 11.33 | 11.22 | 11.25 | 10.84 | 752,300 |
12 Mar 2024 | 10.99 | 11.21 | 10.96 | 11.18 | 10.78 | 1,330,200 |
11 Mar 2024 | 10.84 | 10.89 | 10.81 | 10.86 | 10.47 | 802,400 |
08 Mar 2024 | 10.90 | 10.93 | 10.76 | 10.80 | 10.41 | 1,866,500 |
07 Mar 2024 | 10.66 | 10.85 | 10.64 | 10.85 | 10.46 | 8,557,700 |
06 Mar 2024 | 10.53 | 10.60 | 10.48 | 10.55 | 10.17 | 3,811,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |