Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 12.81 | 12.86 | 12.73 | 12.85 | 12.85 | 2,801,921 |
25 Jul 2024 | 12.65 | 12.85 | 12.63 | 12.84 | 12.84 | 5,640,785 |
24 Jul 2024 | 12.55 | 12.70 | 12.51 | 12.68 | 12.68 | 3,999,158 |
23 Jul 2024 | 12.44 | 12.62 | 12.41 | 12.62 | 12.62 | 3,049,204 |
22 Jul 2024 | 12.44 | 12.51 | 12.40 | 12.51 | 12.51 | 3,893,234 |
19 Jul 2024 | 12.35 | 12.50 | 12.31 | 12.38 | 12.38 | 4,269,793 |
18 Jul 2024 | 12.41 | 12.55 | 12.38 | 12.44 | 12.44 | 4,001,788 |
17 Jul 2024 | 12.17 | 12.38 | 12.16 | 12.38 | 12.38 | 5,093,041 |
16 Jul 2024 | 12.23 | 12.31 | 12.13 | 12.19 | 12.19 | 4,468,040 |
15 Jul 2024 | 12.46 | 12.46 | 12.24 | 12.27 | 12.27 | 4,042,676 |
12 Jul 2024 | 12.55 | 12.57 | 12.39 | 12.47 | 12.47 | 3,242,307 |
11 Jul 2024 | 12.30 | 12.56 | 12.23 | 12.50 | 12.50 | 4,664,496 |
10 Jul 2024 | 12.14 | 12.28 | 12.10 | 12.28 | 12.28 | 3,660,314 |
09 Jul 2024 | 12.15 | 12.24 | 12.09 | 12.12 | 12.12 | 5,426,990 |
08 Jul 2024 | 12.31 | 12.35 | 12.16 | 12.18 | 12.18 | 4,166,715 |
05 Jul 2024 | 12.23 | 12.36 | 12.20 | 12.35 | 12.35 | 4,245,598 |
04 Jul 2024 | 12.25 | 12.31 | 12.19 | 12.24 | 12.24 | 2,718,447 |
03 Jul 2024 | 12.13 | 12.27 | 12.07 | 12.25 | 12.25 | 7,587,564 |
02 Jul 2024 | 12.20 | 12.21 | 12.10 | 12.11 | 12.11 | 5,067,553 |
01 Jul 2024 | 12.40 | 12.45 | 12.20 | 12.20 | 12.20 | 4,997,758 |
28 Jun 2024 | 12.40 | 12.43 | 12.23 | 12.26 | 12.26 | 5,771,244 |
27 Jun 2024 | 12.50 | 12.52 | 12.27 | 12.39 | 12.39 | 4,442,201 |
26 Jun 2024 | 12.60 | 12.65 | 12.45 | 12.49 | 12.49 | 5,745,229 |
25 Jun 2024 | 12.62 | 12.68 | 12.54 | 12.59 | 12.59 | 2,984,826 |
24 Jun 2024 | 12.58 | 12.65 | 12.50 | 12.60 | 12.60 | 3,203,621 |
21 Jun 2024 | 12.59 | 12.72 | 12.59 | 12.61 | 12.61 | 11,992,586 |
20 Jun 2024 | 12.52 | 12.60 | 12.45 | 12.56 | 12.56 | 4,086,431 |
19 Jun 2024 | 12.52 | 12.62 | 12.37 | 12.51 | 12.51 | - |
18 Jun 2024 | 12.41 | 12.48 | 12.29 | 12.44 | 12.44 | 4,542,739 |
17 Jun 2024 | 12.45 | 12.48 | 12.38 | 12.38 | 12.38 | 4,886,452 |
14 Jun 2024 | 12.35 | 12.43 | 12.19 | 12.43 | 12.43 | 7,082,563 |
13 Jun 2024 | 12.34 | 12.36 | 12.14 | 12.30 | 12.30 | 6,187,733 |
12 Jun 2024 | 12.31 | 12.48 | 12.26 | 12.39 | 12.39 | 4,874,667 |
11 Jun 2024 | 12.35 | 12.40 | 12.22 | 12.28 | 12.28 | 5,582,562 |
10 Jun 2024 | 12.26 | 12.31 | 12.13 | 12.31 | 12.31 | 3,719,590 |
07 Jun 2024 | 12.56 | 12.56 | 12.29 | 12.33 | 12.33 | 3,883,403 |
06 Jun 2024 | 12.61 | 12.69 | 12.47 | 12.57 | 12.57 | 3,730,935 |
05 Jun 2024 | 12.63 | 12.69 | 12.52 | 12.65 | 12.65 | 5,610,637 |
04 Jun 2024 | 12.45 | 12.61 | 12.43 | 12.56 | 12.56 | 6,029,172 |
03 Jun 2024 | 12.35 | 12.47 | 12.31 | 12.44 | 12.44 | 3,731,014 |
31 May 2024 | 12.22 | 12.28 | 12.13 | 12.28 | 12.28 | 9,538,555 |
30 May 2024 | 12.22 | 12.35 | 12.22 | 12.26 | 12.26 | 3,442,016 |
29 May 2024 | 12.35 | 12.37 | 12.19 | 12.25 | 12.25 | 4,488,038 |
28 May 2024 | 12.47 | 12.52 | 12.38 | 12.40 | 12.40 | 2,791,731 |
27 May 2024 | 12.36 | 12.48 | 12.35 | 12.45 | 12.45 | 2,768,856 |
24 May 2024 | 12.23 | 12.39 | 12.19 | 12.35 | 12.35 | 4,311,872 |
23 May 2024 | 12.39 | 12.45 | 12.24 | 12.33 | 12.33 | 5,529,861 |
22 May 2024 | 12.71 | 12.71 | 12.52 | 12.54 | 12.54 | 3,776,614 |
21 May 2024 | 12.65 | 12.73 | 12.54 | 12.70 | 12.70 | 4,589,036 |
20 May 2024 | 12.69 | 12.74 | 12.65 | 12.67 | 12.67 | 4,318,732 |
17 May 2024 | 12.92 | 12.99 | 12.66 | 12.70 | 12.70 | 8,299,014 |
17 May 2024 | 0.53 Dividend | |||||
16 May 2024 | 13.24 | 13.48 | 13.22 | 13.40 | 12.87 | 8,339,552 |
15 May 2024 | 13.10 | 13.35 | 13.05 | 13.24 | 12.72 | 7,421,120 |
14 May 2024 | 13.24 | 13.31 | 13.04 | 13.04 | 12.52 | 10,147,053 |
13 May 2024 | 13.24 | 13.26 | 13.13 | 13.19 | 12.67 | 5,102,733 |
10 May 2024 | 13.15 | 13.35 | 13.14 | 13.19 | 12.67 | 8,510,813 |
09 May 2024 | 12.95 | 13.12 | 12.95 | 13.09 | 12.57 | 3,997,463 |
08 May 2024 | 12.94 | 12.99 | 12.85 | 12.97 | 12.46 | 3,702,277 |
07 May 2024 | 12.67 | 12.91 | 12.66 | 12.90 | 12.39 | 5,431,637 |
06 May 2024 | 12.67 | 12.69 | 12.61 | 12.61 | 12.11 | 1,896,684 |
03 May 2024 | 12.58 | 12.73 | 12.49 | 12.62 | 12.12 | 4,133,584 |
02 May 2024 | 12.45 | 12.60 | 12.45 | 12.52 | 12.02 | 5,034,984 |
30 Apr 2024 | 12.53 | 12.60 | 12.36 | 12.40 | 11.91 | 5,059,521 |
29 Apr 2024 | 12.47 | 12.58 | 12.44 | 12.47 | 11.97 | 4,557,892 |
26 Apr 2024 | 12.43 | 12.53 | 12.40 | 12.41 | 11.92 | 4,331,777 |
25 Apr 2024 | 12.50 | 12.55 | 12.32 | 12.45 | 11.96 | 4,887,192 |
24 Apr 2024 | 12.45 | 12.51 | 12.39 | 12.49 | 12.00 | 4,372,654 |
23 Apr 2024 | 12.50 | 12.57 | 12.45 | 12.52 | 12.02 | 5,179,857 |
22 Apr 2024 | 12.40 | 12.48 | 12.31 | 12.48 | 11.98 | 3,621,556 |
19 Apr 2024 | 12.27 | 12.40 | 12.16 | 12.38 | 11.89 | 7,869,281 |
18 Apr 2024 | 12.22 | 12.30 | 12.11 | 12.26 | 11.78 | 5,634,154 |
17 Apr 2024 | 12.05 | 12.23 | 12.00 | 12.14 | 11.66 | 5,494,891 |
16 Apr 2024 | 12.29 | 12.35 | 11.91 | 12.07 | 11.60 | 7,777,871 |
15 Apr 2024 | 12.44 | 12.48 | 12.35 | 12.35 | 11.86 | 3,773,456 |
12 Apr 2024 | 12.37 | 12.59 | 12.35 | 12.45 | 11.96 | 4,992,281 |
11 Apr 2024 | 12.35 | 12.44 | 12.28 | 12.30 | 11.81 | 3,641,625 |
10 Apr 2024 | 12.54 | 12.58 | 12.31 | 12.35 | 11.86 | 3,970,340 |
09 Apr 2024 | 12.41 | 12.52 | 12.36 | 12.49 | 12.00 | 3,761,821 |
08 Apr 2024 | 12.36 | 12.48 | 12.31 | 12.43 | 11.94 | 3,649,939 |
05 Apr 2024 | 12.56 | 12.61 | 12.33 | 12.39 | 11.90 | 6,007,232 |
04 Apr 2024 | 12.65 | 12.75 | 12.61 | 12.61 | 12.12 | 3,930,438 |
03 Apr 2024 | 12.78 | 12.78 | 12.51 | 12.67 | 12.17 | 4,659,867 |
02 Apr 2024 | 12.82 | 12.94 | 12.76 | 12.76 | 12.26 | 5,800,004 |
28 Mar 2024 | 12.86 | 12.91 | 12.82 | 12.89 | 12.38 | 5,802,042 |
27 Mar 2024 | 12.78 | 12.89 | 12.69 | 12.85 | 12.34 | 4,494,763 |
26 Mar 2024 | 12.57 | 12.84 | 12.49 | 12.76 | 12.26 | 5,766,034 |
25 Mar 2024 | 12.43 | 12.60 | 12.41 | 12.57 | 12.08 | 4,513,751 |
22 Mar 2024 | 12.36 | 12.48 | 12.33 | 12.45 | 11.96 | 3,954,866 |
21 Mar 2024 | 12.53 | 12.58 | 12.32 | 12.33 | 11.84 | 5,807,435 |
20 Mar 2024 | 12.41 | 12.60 | 12.39 | 12.52 | 12.02 | 4,088,681 |
19 Mar 2024 | 12.57 | 12.57 | 12.35 | 12.39 | 11.90 | 4,899,470 |
18 Mar 2024 | 12.73 | 12.85 | 12.56 | 12.58 | 12.08 | 4,307,380 |
15 Mar 2024 | 12.84 | 12.87 | 12.63 | 12.70 | 12.20 | 16,084,175 |
14 Mar 2024 | 12.60 | 13.03 | 12.59 | 12.85 | 12.34 | 10,435,326 |
13 Mar 2024 | 12.48 | 12.63 | 12.37 | 12.52 | 12.02 | 15,035,082 |
12 Mar 2024 | 11.98 | 12.01 | 11.72 | 11.81 | 11.34 | 7,579,341 |
11 Mar 2024 | 11.98 | 12.09 | 11.94 | 11.98 | 11.50 | 3,569,668 |
08 Mar 2024 | 12.02 | 12.06 | 11.90 | 11.99 | 11.52 | 3,113,555 |
07 Mar 2024 | 11.94 | 12.14 | 11.90 | 12.03 | 11.55 | 4,857,959 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |