Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 11.11 | 11.15 | 11.08 | 11.11 | 11.11 | 1,440,919 |
27 Jun 2024 | 11.04 | 11.06 | 11.03 | 11.04 | 11.04 | 200,623 |
26 Jun 2024 | 11.05 | 11.07 | 11.00 | 11.02 | 11.02 | 244,242 |
25 Jun 2024 | 11.00 | 11.02 | 10.98 | 11.02 | 11.02 | 42,584 |
24 Jun 2024 | 11.04 | 11.06 | 11.01 | 11.06 | 11.06 | 163,565 |
21 Jun 2024 | 11.06 | 11.07 | 11.00 | 11.02 | 11.02 | 376,373 |
20 Jun 2024 | 11.12 | 11.14 | 11.09 | 11.09 | 11.09 | 135,609 |
19 Jun 2024 | 11.10 | 11.10 | 11.08 | 11.09 | 11.09 | 25,983 |
18 Jun 2024 | 11.07 | 11.07 | 11.05 | 11.05 | 11.05 | 19,825 |
17 Jun 2024 | 10.97 | 10.98 | 10.95 | 10.98 | 10.98 | 432,486 |
14 Jun 2024 | 10.96 | 10.97 | 10.89 | 10.94 | 10.94 | 362,994 |
13 Jun 2024 | 10.98 | 11.00 | 10.91 | 10.94 | 10.94 | 64,992 |
12 Jun 2024 | 10.84 | 10.98 | 10.83 | 10.98 | 10.98 | 90,648 |
11 Jun 2024 | 10.79 | 10.80 | 10.74 | 10.77 | 10.77 | 76,925 |
10 Jun 2024 | 10.80 | 10.80 | 10.73 | 10.77 | 10.77 | 82,272 |
07 Jun 2024 | 10.79 | 10.80 | 10.72 | 10.78 | 10.78 | 109,518 |
06 Jun 2024 | 10.77 | 10.83 | 10.77 | 10.77 | 10.77 | 322,955 |
05 Jun 2024 | 10.65 | 10.73 | 10.65 | 10.71 | 10.71 | 147,179 |
04 Jun 2024 | 10.61 | 10.62 | 10.56 | 10.58 | 10.58 | 92,669 |
03 Jun 2024 | 10.65 | 10.66 | 10.59 | 10.59 | 10.59 | 218,161 |
31 May 2024 | 10.53 | 10.58 | 10.47 | 10.47 | 10.47 | 157,858 |
30 May 2024 | 10.55 | 10.59 | 10.54 | 10.57 | 10.57 | 89,603 |
29 May 2024 | 10.65 | 10.66 | 10.60 | 10.62 | 10.62 | 403,961 |
28 May 2024 | 10.71 | 10.73 | 10.68 | 10.69 | 10.69 | 350,061 |
24 May 2024 | 10.61 | 10.69 | 10.60 | 10.68 | 10.68 | 91,512 |
23 May 2024 | 10.75 | 10.77 | 10.68 | 10.70 | 10.70 | 42,089 |
22 May 2024 | 10.71 | 10.71 | 10.69 | 10.70 | 10.70 | 123,678 |
21 May 2024 | 10.69 | 10.70 | 10.67 | 10.68 | 10.68 | 235,419 |
20 May 2024 | 10.68 | 10.72 | 10.67 | 10.72 | 10.72 | 47,443 |
17 May 2024 | 10.65 | 10.67 | 10.64 | 10.66 | 10.66 | 107,224 |
16 May 2024 | 10.70 | 10.71 | 10.68 | 10.71 | 10.71 | 185,387 |
15 May 2024 | 10.55 | 10.64 | 10.54 | 10.64 | 10.64 | 68,954 |
14 May 2024 | 10.49 | 10.52 | 10.46 | 10.50 | 10.50 | 114,469 |
13 May 2024 | 10.50 | 10.52 | 10.48 | 10.49 | 10.49 | 114,770 |
10 May 2024 | 10.49 | 10.52 | 10.48 | 10.48 | 10.48 | 50,621 |
09 May 2024 | 10.40 | 10.45 | 10.39 | 10.45 | 10.45 | 416,473 |
08 May 2024 | 10.43 | 10.43 | 10.38 | 10.41 | 10.41 | 75,111 |
07 May 2024 | 10.42 | 10.45 | 10.41 | 10.44 | 10.44 | 205,778 |
03 May 2024 | 10.20 | 10.31 | 10.19 | 10.29 | 10.29 | 18,465 |
02 May 2024 | 10.12 | 10.15 | 10.07 | 10.10 | 10.10 | 464,110 |
01 May 2024 | 10.12 | 10.13 | 10.05 | 10.06 | 10.06 | 37,454 |
30 Apr 2024 | 10.26 | 10.27 | 10.15 | 10.20 | 10.20 | 241,921 |
29 Apr 2024 | 10.25 | 10.29 | 10.25 | 10.25 | 10.25 | 235,206 |
26 Apr 2024 | 10.22 | 10.25 | 10.19 | 10.23 | 10.23 | 151,862 |
25 Apr 2024 | 10.11 | 10.12 | 10.01 | 10.04 | 10.04 | 239,174 |
24 Apr 2024 | 10.20 | 10.22 | 10.16 | 10.16 | 10.16 | 146,295 |
23 Apr 2024 | 10.05 | 10.17 | 10.04 | 10.16 | 10.16 | 217,775 |
22 Apr 2024 | 10.01 | 10.01 | 9.95 | 9.97 | 9.97 | 85,642 |
19 Apr 2024 | 10.01 | 10.07 | 10.00 | 10.01 | 10.01 | 204,697 |
18 Apr 2024 | 10.13 | 10.15 | 10.09 | 10.14 | 10.14 | 79,466 |
17 Apr 2024 | 10.14 | 10.21 | 10.11 | 10.11 | 10.11 | 446,169 |
16 Apr 2024 | 10.15 | 10.20 | 10.14 | 10.17 | 10.17 | 400,358 |
15 Apr 2024 | 10.36 | 10.40 | 10.30 | 10.34 | 10.34 | 353,216 |
12 Apr 2024 | 10.47 | 10.48 | 10.34 | 10.37 | 10.37 | 198,443 |
11 Apr 2024 | 10.39 | 10.41 | 10.33 | 10.37 | 10.37 | 433,455 |
10 Apr 2024 | 10.49 | 10.51 | 10.35 | 10.38 | 10.38 | 803,104 |
09 Apr 2024 | 10.48 | 10.50 | 10.39 | 10.41 | 10.41 | 86,894 |
08 Apr 2024 | 10.46 | 10.51 | 10.44 | 10.48 | 10.48 | 400,362 |
05 Apr 2024 | 10.38 | 10.46 | 10.36 | 10.45 | 10.45 | 226,847 |
04 Apr 2024 | 10.52 | 10.57 | 10.51 | 10.56 | 10.56 | 116,802 |
03 Apr 2024 | 10.46 | 10.52 | 10.44 | 10.52 | 10.52 | 62,693 |
02 Apr 2024 | 10.54 | 10.57 | 10.42 | 10.44 | 10.44 | 154,439 |
28 Mar 2024 | 10.57 | 10.59 | 10.56 | 10.57 | 10.57 | 76,236 |
27 Mar 2024 | 10.56 | 10.59 | 10.50 | 10.51 | 10.51 | 336,402 |
26 Mar 2024 | 10.54 | 10.56 | 10.54 | 10.54 | 10.54 | 255,250 |
25 Mar 2024 | 10.54 | 10.55 | 10.50 | 10.52 | 10.52 | 208,511 |
22 Mar 2024 | 10.57 | 10.58 | 10.53 | 10.54 | 10.54 | 271,532 |
21 Mar 2024 | 10.59 | 10.60 | 10.56 | 10.59 | 10.59 | 113,607 |
20 Mar 2024 | 10.40 | 10.43 | 10.40 | 10.41 | 10.41 | 59,328 |
19 Mar 2024 | 10.35 | 10.39 | 10.30 | 10.38 | 10.38 | 727,559 |
18 Mar 2024 | 10.33 | 10.41 | 10.32 | 10.39 | 10.39 | 183,685 |
15 Mar 2024 | 10.37 | 10.40 | 10.28 | 10.28 | 10.28 | 631,476 |
14 Mar 2024 | 10.44 | 10.45 | 10.35 | 10.37 | 10.37 | 1,587,251 |
13 Mar 2024 | 10.44 | 10.48 | 10.40 | 10.41 | 10.41 | 205,998 |
12 Mar 2024 | 10.36 | 10.41 | 10.30 | 10.39 | 10.39 | 88,649 |
11 Mar 2024 | 10.33 | 10.33 | 10.26 | 10.30 | 10.30 | 479,278 |
08 Mar 2024 | 10.42 | 10.46 | 10.38 | 10.39 | 10.39 | 107,759 |
07 Mar 2024 | 10.26 | 10.38 | 10.24 | 10.38 | 10.38 | 1,995,301 |
06 Mar 2024 | 10.26 | 10.31 | 10.25 | 10.30 | 10.30 | 2,832,227 |
05 Mar 2024 | 10.33 | 10.33 | 10.23 | 10.24 | 10.24 | 871,489 |
04 Mar 2024 | 10.36 | 10.37 | 10.34 | 10.34 | 10.34 | 941,282 |
01 Mar 2024 | 10.29 | 10.33 | 10.24 | 10.31 | 10.31 | 1,277,863 |
29 Feb 2024 | 10.19 | 10.25 | 10.18 | 10.22 | 10.22 | 67,675 |
28 Feb 2024 | 10.22 | 10.23 | 10.18 | 10.22 | 10.22 | 210,004 |
27 Feb 2024 | 10.21 | 10.23 | 10.20 | 10.20 | 10.20 | 115,577 |
26 Feb 2024 | 10.22 | 10.25 | 10.20 | 10.23 | 10.23 | 1,019,450 |
23 Feb 2024 | 10.24 | 10.28 | 10.22 | 10.24 | 10.24 | 1,434,520 |
22 Feb 2024 | 10.12 | 10.19 | 10.12 | 10.19 | 10.19 | 47,919 |
21 Feb 2024 | 10.00 | 10.03 | 9.96 | 9.98 | 9.98 | 136,596 |
20 Feb 2024 | 10.06 | 10.09 | 9.98 | 9.99 | 9.99 | 456,822 |
19 Feb 2024 | 10.08 | 10.09 | 10.07 | 10.08 | 10.08 | 89,266 |
16 Feb 2024 | 10.14 | 10.17 | 10.09 | 10.13 | 10.13 | 684,439 |
15 Feb 2024 | 10.10 | 10.12 | 10.08 | 10.08 | 10.08 | 562,291 |
14 Feb 2024 | 9.99 | 10.05 | 9.99 | 10.02 | 10.02 | 54,751 |
13 Feb 2024 | 10.11 | 10.12 | 9.95 | 9.99 | 9.99 | 63,241 |
12 Feb 2024 | 10.12 | 10.17 | 10.11 | 10.17 | 10.17 | 1,330,687 |
09 Feb 2024 | 10.05 | 10.11 | 10.04 | 10.08 | 10.08 | 216,703 |
08 Feb 2024 | 10.05 | 10.07 | 10.02 | 10.03 | 10.03 | 52,510 |
07 Feb 2024 | 9.94 | 10.03 | 9.94 | 10.01 | 10.01 | 332,460 |
06 Feb 2024 | 9.95 | 9.95 | 9.91 | 9.93 | 9.93 | 129,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |