Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 11.57 | 11.57 | 11.51 | 11.53 | 11.53 | 4,100 |
13 Jun 2024 | 11.58 | 11.62 | 11.58 | 11.61 | 11.61 | 51,300 |
12 Jun 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | 3,500 |
11 Jun 2024 | 11.60 | 11.60 | 11.48 | 11.48 | 11.48 | 2,100 |
10 Jun 2024 | 11.60 | 11.72 | 11.60 | 11.71 | 11.71 | 3,100 |
07 Jun 2024 | 11.81 | 11.83 | 11.81 | 11.83 | 11.83 | 13,900 |
06 Jun 2024 | 11.77 | 11.81 | 11.77 | 11.77 | 11.77 | 2,100 |
05 Jun 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
04 Jun 2024 | 11.94 | 11.94 | 11.79 | 11.79 | 11.79 | 2,600 |
03 Jun 2024 | 11.93 | 11.93 | 11.81 | 11.81 | 11.81 | 3,400 |
31 May 2024 | 11.92 | 11.96 | 11.90 | 11.96 | 11.96 | 700 |
31 May 2024 | 0.083 Dividend | |||||
30 May 2024 | 11.93 | 11.95 | 11.90 | 11.94 | 11.86 | 85,500 |
29 May 2024 | 11.95 | 11.95 | 11.80 | 11.87 | 11.79 | 2,700 |
28 May 2024 | 12.23 | 12.23 | 12.00 | 12.02 | 11.94 | 7,300 |
27 May 2024 | 12.17 | 12.19 | 12.17 | 12.19 | 12.11 | 200 |
24 May 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.03 | 500 |
23 May 2024 | 12.19 | 12.19 | 12.00 | 12.00 | 11.92 | 1,400 |
22 May 2024 | 12.35 | 12.36 | 12.19 | 12.23 | 12.14 | 8,200 |
21 May 2024 | 12.20 | 12.36 | 12.20 | 12.36 | 12.27 | 2,900 |
17 May 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.32 | 100 |
16 May 2024 | 12.39 | 12.40 | 12.38 | 12.40 | 12.31 | 400 |
15 May 2024 | 12.31 | 12.41 | 12.31 | 12.40 | 12.31 | 3,300 |
14 May 2024 | 12.31 | 12.33 | 12.31 | 12.32 | 12.23 | 700 |
13 May 2024 | 12.36 | 12.36 | 12.26 | 12.26 | 12.17 | 400 |
10 May 2024 | 12.25 | 12.31 | 12.25 | 12.30 | 12.21 | 1,100 |
09 May 2024 | 12.19 | 12.23 | 12.19 | 12.21 | 12.13 | 3,700 |
08 May 2024 | 12.12 | 12.19 | 12.12 | 12.19 | 12.10 | 2,100 |
07 May 2024 | 12.14 | 12.14 | 12.08 | 12.08 | 12.00 | 1,500 |
06 May 2024 | 12.05 | 12.11 | 12.05 | 12.09 | 12.01 | 4,000 |
03 May 2024 | 12.05 | 12.06 | 11.99 | 12.00 | 11.92 | 1,400 |
02 May 2024 | 11.85 | 11.91 | 11.85 | 11.91 | 11.83 | 31,100 |
01 May 2024 | 11.85 | 11.87 | 11.84 | 11.87 | 11.79 | 2,200 |
30 Apr 2024 | 11.87 | 11.91 | 11.82 | 11.82 | 11.74 | 4,900 |
29 Apr 2024 | 12.05 | 12.05 | 11.90 | 11.90 | 11.82 | 8,200 |
29 Apr 2024 | 0.083 Dividend | |||||
26 Apr 2024 | 12.09 | 12.10 | 12.04 | 12.05 | 11.88 | 7,500 |
25 Apr 2024 | 12.05 | 12.05 | 11.98 | 12.05 | 11.88 | 900 |
24 Apr 2024 | 12.04 | 12.08 | 12.01 | 12.08 | 11.91 | 1,600 |
23 Apr 2024 | 11.96 | 12.03 | 11.96 | 12.02 | 11.85 | 1,000 |
22 Apr 2024 | 11.74 | 11.90 | 11.60 | 11.87 | 11.71 | 4,000 |
19 Apr 2024 | 11.40 | 11.61 | 11.40 | 11.61 | 11.45 | 6,500 |
18 Apr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.26 | 200 |
17 Apr 2024 | 11.33 | 11.40 | 11.33 | 11.37 | 11.21 | 4,800 |
16 Apr 2024 | 11.44 | 11.44 | 11.25 | 11.25 | 11.09 | 500 |
15 Apr 2024 | 11.47 | 11.71 | 11.39 | 11.42 | 11.26 | 5,000 |
12 Apr 2024 | 11.52 | 11.52 | 11.38 | 11.41 | 11.25 | 4,900 |
11 Apr 2024 | 11.50 | 11.61 | 11.50 | 11.61 | 11.45 | 3,400 |
10 Apr 2024 | 11.85 | 11.85 | 11.65 | 11.65 | 11.49 | 1,300 |
09 Apr 2024 | 11.88 | 11.91 | 11.88 | 11.91 | 11.75 | 2,500 |
08 Apr 2024 | 11.91 | 11.95 | 11.91 | 11.93 | 11.77 | 1,600 |
05 Apr 2024 | 11.78 | 11.79 | 11.77 | 11.77 | 11.61 | 3,100 |
04 Apr 2024 | 11.87 | 11.87 | 11.72 | 11.72 | 11.56 | 4,000 |
03 Apr 2024 | 11.82 | 11.84 | 11.79 | 11.83 | 11.67 | 4,600 |
02 Apr 2024 | 11.91 | 11.91 | 11.86 | 11.86 | 11.70 | 4,300 |
01 Apr 2024 | 12.05 | 12.05 | 11.95 | 11.96 | 11.80 | 1,800 |
28 Mar 2024 | 11.96 | 12.06 | 11.96 | 12.06 | 11.89 | 9,600 |
27 Mar 2024 | 11.87 | 11.95 | 11.87 | 11.95 | 11.79 | 2,000 |
27 Mar 2024 | 0.083 Dividend | |||||
26 Mar 2024 | 11.85 | 11.85 | 11.84 | 11.84 | 11.59 | 18,400 |
25 Mar 2024 | 11.88 | 11.88 | 11.82 | 11.84 | 11.59 | 3,500 |
22 Mar 2024 | 11.88 | 11.88 | 11.87 | 11.87 | 11.62 | 200 |
21 Mar 2024 | 11.90 | 12.01 | 11.90 | 12.01 | 11.76 | 900 |
20 Mar 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.56 | 2,300 |
19 Mar 2024 | 11.53 | 11.56 | 11.53 | 11.54 | 11.30 | 400 |
18 Mar 2024 | 11.49 | 11.51 | 11.49 | 11.51 | 11.27 | 200 |
15 Mar 2024 | 11.48 | 11.49 | 11.48 | 11.49 | 11.25 | 3,200 |
14 Mar 2024 | 11.69 | 11.69 | 11.41 | 11.41 | 11.17 | 18,600 |
13 Mar 2024 | 11.62 | 11.63 | 11.61 | 11.63 | 11.39 | 3,300 |
12 Mar 2024 | 11.49 | 11.61 | 11.49 | 11.60 | 11.36 | 400 |
11 Mar 2024 | 11.53 | 11.58 | 11.53 | 11.58 | 11.34 | 8,700 |
08 Mar 2024 | 11.64 | 11.64 | 11.60 | 11.61 | 11.37 | 1,100 |
07 Mar 2024 | 11.57 | 11.57 | 11.55 | 11.57 | 11.33 | 1,600 |
06 Mar 2024 | 11.67 | 11.67 | 11.50 | 11.54 | 11.30 | 26,100 |
05 Mar 2024 | 11.55 | 11.64 | 11.55 | 11.64 | 11.40 | 200 |
04 Mar 2024 | 11.25 | 11.50 | 11.25 | 11.46 | 11.22 | 3,900 |
01 Mar 2024 | 11.19 | 11.25 | 11.19 | 11.25 | 11.02 | 10,200 |
29 Feb 2024 | 11.24 | 11.24 | 11.19 | 11.22 | 10.99 | 400 |
28 Feb 2024 | 11.22 | 11.25 | 11.21 | 11.21 | 10.98 | 1,100 |
28 Feb 2024 | 0.083 Dividend | |||||
27 Feb 2024 | 11.26 | 11.29 | 11.22 | 11.27 | 10.96 | 4,300 |
26 Feb 2024 | 11.25 | 11.30 | 11.19 | 11.21 | 10.90 | 3,000 |
23 Feb 2024 | 11.17 | 11.23 | 11.17 | 11.23 | 10.92 | 8,800 |
22 Feb 2024 | 11.25 | 11.25 | 11.19 | 11.19 | 10.88 | 1,000 |
21 Feb 2024 | 11.05 | 11.07 | 11.05 | 11.07 | 10.76 | 1,100 |
20 Feb 2024 | 11.14 | 11.15 | 11.14 | 11.14 | 10.83 | 1,500 |
16 Feb 2024 | 11.15 | 11.21 | 11.15 | 11.21 | 10.90 | 200 |
15 Feb 2024 | 11.07 | 11.25 | 11.07 | 11.25 | 10.94 | 12,100 |
14 Feb 2024 | 11.00 | 11.00 | 10.98 | 10.99 | 10.68 | 2,000 |
13 Feb 2024 | 10.86 | 10.88 | 10.73 | 10.82 | 10.52 | 29,200 |
12 Feb 2024 | 11.10 | 11.21 | 11.09 | 11.17 | 10.86 | 900 |
09 Feb 2024 | 10.90 | 10.98 | 10.90 | 10.98 | 10.67 | 1,100 |
08 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.67 | 200 |
07 Feb 2024 | 10.87 | 10.96 | 10.87 | 10.96 | 10.65 | 400 |
06 Feb 2024 | 10.93 | 10.97 | 10.93 | 10.97 | 10.66 | 800 |
05 Feb 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 10.68 | 300 |
02 Feb 2024 | 11.03 | 11.14 | 11.03 | 11.14 | 10.83 | 2,100 |
01 Feb 2024 | 11.00 | 11.00 | 10.85 | 10.89 | 10.59 | 30,600 |
31 Jan 2024 | 11.43 | 11.43 | 11.30 | 11.39 | 11.07 | 4,800 |
30 Jan 2024 | 11.40 | 11.47 | 11.40 | 11.45 | 11.13 | 20,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |