Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 10.11 | 10.11 | 9.98 | 10.07 | 10.07 | 596,666 |
25 Jun 2024 | 10.05 | 10.28 | 10.00 | 10.00 | 10.00 | 909,985 |
24 Jun 2024 | 9.95 | 10.14 | 9.95 | 10.14 | 10.14 | 819,907 |
23 Jun 2024 | 9.87 | 9.97 | 9.87 | 9.97 | 9.97 | 244,708 |
20 Jun 2024 | 9.97 | 10.10 | 9.86 | 9.86 | 9.86 | 1,866,282 |
19 Jun 2024 | 10.00 | 10.06 | 9.99 | 9.99 | 9.99 | 640,627 |
13 Jun 2024 | 10.05 | 10.06 | 9.95 | 10.00 | 10.00 | 583,862 |
12 Jun 2024 | 10.10 | 10.11 | 10.02 | 10.02 | 10.02 | 432,962 |
11 Jun 2024 | 10.08 | 10.11 | 10.04 | 10.10 | 10.10 | 481,911 |
10 Jun 2024 | 10.12 | 10.14 | 10.01 | 10.04 | 10.04 | 421,448 |
09 Jun 2024 | 10.11 | 10.15 | 10.04 | 10.07 | 10.07 | 224,510 |
06 Jun 2024 | 10.01 | 10.18 | 10.01 | 10.11 | 10.11 | 518,295 |
05 Jun 2024 | 10.15 | 10.17 | 9.98 | 10.07 | 10.07 | 1,993,787 |
04 Jun 2024 | 10.08 | 10.28 | 10.05 | 10.06 | 10.06 | 938,930 |
03 Jun 2024 | 10.20 | 10.40 | 10.05 | 10.05 | 10.05 | 578,808 |
02 Jun 2024 | 10.03 | 10.23 | 9.95 | 10.20 | 10.20 | 300,106 |
30 May 2024 | 10.20 | 10.23 | 9.95 | 10.03 | 10.03 | 3,008,118 |
29 May 2024 | 10.30 | 10.31 | 9.95 | 9.99 | 9.99 | 1,261,294 |
28 May 2024 | 10.16 | 10.36 | 10.16 | 10.21 | 10.21 | 1,009,675 |
27 May 2024 | 10.31 | 10.31 | 10.15 | 10.19 | 10.19 | 248,530 |
26 May 2024 | 10.40 | 10.44 | 10.10 | 10.10 | 10.10 | 464,331 |
23 May 2024 | 10.30 | 10.46 | 10.30 | 10.40 | 10.40 | 1,592,206 |
22 May 2024 | 10.50 | 10.50 | 10.35 | 10.50 | 10.50 | 363,307 |
21 May 2024 | 10.40 | 10.50 | 10.33 | 10.48 | 10.48 | 1,083,446 |
20 May 2024 | 10.40 | 10.40 | 10.26 | 10.40 | 10.40 | 494,054 |
19 May 2024 | 10.28 | 10.36 | 10.25 | 10.26 | 10.26 | 262,967 |
16 May 2024 | 10.25 | 10.28 | 10.00 | 10.25 | 10.25 | 1,061,490 |
15 May 2024 | 10.40 | 10.49 | 10.11 | 10.11 | 10.11 | 631,657 |
14 May 2024 | 10.44 | 10.45 | 10.40 | 10.40 | 10.40 | 697,979 |
13 May 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
12 May 2024 | 10.50 | 10.59 | 10.36 | 10.37 | 10.37 | 405,645 |
09 May 2024 | 10.41 | 10.50 | 10.35 | 10.50 | 10.50 | 459,221 |
08 May 2024 | 10.46 | 10.48 | 10.27 | 10.35 | 10.35 | 552,285 |
07 May 2024 | 10.30 | 10.46 | 10.26 | 10.46 | 10.46 | 1,536,091 |
06 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
05 May 2024 | 10.26 | 10.60 | 10.26 | 10.49 | 10.49 | 1,251,114 |
02 May 2024 | 10.27 | 10.41 | 10.21 | 10.26 | 10.26 | 1,321,588 |
01 May 2024 | 10.15 | 10.36 | 10.14 | 10.18 | 10.18 | 721,295 |
30 Apr 2024 | 10.50 | 10.55 | 10.06 | 10.06 | 10.06 | 1,251,010 |
29 Apr 2024 | 10.26 | 10.56 | 10.24 | 10.47 | 10.47 | 710,652 |
28 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
25 Apr 2024 | 10.05 | 10.38 | 10.05 | 10.20 | 10.20 | 572,614 |
24 Apr 2024 | 10.23 | 10.39 | 10.11 | 10.11 | 10.11 | 783,850 |
23 Apr 2024 | 10.08 | 10.33 | 10.08 | 10.20 | 10.20 | 1,751,471 |
22 Apr 2024 | 10.51 | 10.51 | 10.07 | 10.07 | 10.07 | 775,331 |
21 Apr 2024 | 10.53 | 10.58 | 10.23 | 10.43 | 10.43 | 316,088 |
18 Apr 2024 | 10.52 | 10.59 | 10.30 | 10.45 | 10.45 | 489,419 |
17 Apr 2024 | 10.50 | 10.60 | 10.29 | 10.43 | 10.43 | 556,280 |
16 Apr 2024 | 10.46 | 10.49 | 10.35 | 10.49 | 10.49 | 599,843 |
15 Apr 2024 | 10.40 | 10.55 | 10.34 | 10.40 | 10.40 | 857,163 |
14 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 10.47 | 10.47 | 10.17 | 10.20 | 10.20 | 365,258 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 10.00 | 10.18 | 9.97 | 10.06 | 10.06 | 471,734 |
03 Apr 2024 | 10.30 | 10.30 | 9.94 | 9.94 | 9.94 | 918,319 |
02 Apr 2024 | 10.56 | 10.56 | 10.15 | 10.15 | 10.15 | 648,313 |
01 Apr 2024 | 10.95 | 11.06 | 10.66 | 10.77 | 10.77 | 1,876,561 |
01 Apr 2024 | 0.45 Dividend | |||||
31 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.48 | - |
28 Mar 2024 | 11.08 | 11.11 | 10.93 | 10.93 | 10.48 | 4,466,765 |
27 Mar 2024 | 11.00 | 11.28 | 11.00 | 11.08 | 10.62 | 864,575 |
26 Mar 2024 | 11.11 | 11.25 | 11.03 | 11.11 | 10.65 | 2,037,924 |
25 Mar 2024 | 11.23 | 11.24 | 10.88 | 11.07 | 10.61 | 588,054 |
24 Mar 2024 | 11.15 | 11.29 | 11.15 | 11.24 | 10.78 | 126,545 |
21 Mar 2024 | 11.14 | 11.33 | 11.08 | 11.15 | 10.69 | 557,774 |
20 Mar 2024 | 11.15 | 11.19 | 11.12 | 11.12 | 10.66 | 596,960 |
19 Mar 2024 | 11.10 | 11.18 | 11.04 | 11.04 | 10.59 | 377,302 |
18 Mar 2024 | 11.06 | 11.19 | 11.06 | 11.08 | 10.62 | 617,278 |
17 Mar 2024 | 11.06 | 11.19 | 11.05 | 11.12 | 10.66 | 202,652 |
14 Mar 2024 | 11.09 | 11.25 | 11.02 | 11.10 | 10.64 | 3,296,602 |
13 Mar 2024 | 11.15 | 11.40 | 11.09 | 11.09 | 10.63 | 746,540 |
12 Mar 2024 | 11.16 | 11.24 | 11.10 | 11.12 | 10.66 | 574,700 |
11 Mar 2024 | 11.24 | 11.29 | 11.06 | 11.09 | 10.63 | 529,487 |
10 Mar 2024 | 11.19 | 11.39 | 10.84 | 11.26 | 10.80 | 776,535 |
07 Mar 2024 | 11.23 | 11.26 | 11.15 | 11.26 | 10.80 | 1,074,334 |
06 Mar 2024 | 11.13 | 11.44 | 11.12 | 11.23 | 10.77 | 1,278,213 |
05 Mar 2024 | 11.14 | 11.27 | 10.91 | 11.12 | 10.66 | 1,681,310 |
04 Mar 2024 | 11.36 | 11.38 | 11.00 | 11.12 | 10.66 | 1,021,938 |
29 Feb 2024 | 11.38 | 11.43 | 11.30 | 11.41 | 10.94 | 1,544,161 |
28 Feb 2024 | 11.32 | 11.37 | 11.24 | 11.37 | 10.90 | 817,415 |
27 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.79 | - |
26 Feb 2024 | 11.18 | 11.34 | 11.18 | 11.25 | 10.79 | 322,855 |
25 Feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.67 | - |
22 Feb 2024 | 11.13 | 11.43 | 11.13 | 11.13 | 10.67 | 652,070 |
21 Feb 2024 | 11.00 | 11.28 | 10.97 | 11.28 | 10.82 | 927,067 |
20 Feb 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 10.55 | 1,220,085 |
19 Feb 2024 | 10.90 | 10.99 | 10.76 | 10.90 | 10.45 | 1,382,739 |
18 Feb 2024 | 10.81 | 10.97 | 10.80 | 10.88 | 10.43 | 626,994 |
15 Feb 2024 | 10.76 | 10.88 | 10.75 | 10.83 | 10.38 | 700,894 |
14 Feb 2024 | 10.58 | 10.83 | 10.58 | 10.78 | 10.34 | 1,159,518 |
12 Feb 2024 | 10.58 | 10.61 | 10.50 | 10.56 | 10.13 | 389,872 |
11 Feb 2024 | 10.75 | 10.93 | 10.53 | 10.58 | 10.14 | 830,012 |
08 Feb 2024 | 10.78 | 10.99 | 10.59 | 10.69 | 10.25 | 1,726,173 |
07 Feb 2024 | 10.42 | 10.90 | 10.42 | 10.82 | 10.37 | 473,912 |
06 Feb 2024 | 10.40 | 10.70 | 10.31 | 10.42 | 9.99 | 564,367 |
05 Feb 2024 | 10.54 | 10.63 | 10.40 | 10.50 | 10.07 | 449,795 |
04 Feb 2024 | 10.48 | 10.56 | 10.44 | 10.53 | 10.10 | 359,059 |
01 Feb 2024 | 10.54 | 10.54 | 10.33 | 10.50 | 10.07 | 1,062,582 |
31 Jan 2024 | 10.31 | 10.68 | 10.31 | 10.44 | 10.01 | 1,267,332 |
30 Jan 2024 | 10.68 | 10.78 | 10.30 | 10.31 | 9.89 | 1,292,927 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |