Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 10.88 | 10.99 | 10.74 | 10.79 | 10.79 | 2,599,200 |
27 Jun 2024 | 10.82 | 10.89 | 10.70 | 10.82 | 10.82 | 1,441,500 |
26 Jun 2024 | 10.77 | 10.80 | 10.66 | 10.74 | 10.74 | 1,867,700 |
25 Jun 2024 | 10.78 | 10.83 | 10.68 | 10.74 | 10.74 | 1,793,800 |
24 Jun 2024 | 10.43 | 10.83 | 10.41 | 10.79 | 10.79 | 4,523,600 |
21 Jun 2024 | 10.49 | 10.49 | 10.26 | 10.36 | 10.36 | 3,405,500 |
20 Jun 2024 | 10.35 | 10.57 | 10.35 | 10.44 | 10.44 | 5,012,900 |
19 Jun 2024 | 10.37 | 10.45 | 10.23 | 10.31 | 10.31 | 840,200 |
18 Jun 2024 | 10.30 | 10.49 | 10.30 | 10.43 | 10.43 | 3,904,900 |
17 Jun 2024 | 10.24 | 10.27 | 10.11 | 10.22 | 10.22 | 2,801,000 |
14 Jun 2024 | 10.38 | 10.45 | 10.12 | 10.24 | 10.24 | 2,325,400 |
14 Jun 2024 | 0.115 Dividend | |||||
13 Jun 2024 | 10.80 | 10.86 | 10.34 | 10.51 | 10.40 | 2,841,900 |
12 Jun 2024 | 11.09 | 11.11 | 10.79 | 10.82 | 10.70 | 3,111,400 |
11 Jun 2024 | 10.92 | 10.94 | 10.78 | 10.90 | 10.78 | 1,858,000 |
10 Jun 2024 | 10.85 | 11.07 | 10.79 | 11.00 | 10.88 | 3,127,000 |
07 Jun 2024 | 10.84 | 10.93 | 10.77 | 10.77 | 10.65 | 1,495,100 |
06 Jun 2024 | 10.80 | 10.94 | 10.76 | 10.88 | 10.76 | 1,895,600 |
05 Jun 2024 | 10.82 | 10.92 | 10.69 | 10.74 | 10.62 | 2,581,600 |
04 Jun 2024 | 10.92 | 10.96 | 10.67 | 10.73 | 10.61 | 3,293,100 |
03 Jun 2024 | 11.86 | 11.86 | 11.07 | 11.17 | 11.05 | 2,996,800 |
31 May 2024 | 11.70 | 11.87 | 11.66 | 11.86 | 11.73 | 2,151,700 |
30 May 2024 | 11.49 | 11.72 | 11.49 | 11.65 | 11.52 | 1,156,000 |
29 May 2024 | 11.60 | 11.70 | 11.47 | 11.57 | 11.44 | 1,379,700 |
28 May 2024 | 11.58 | 11.76 | 11.56 | 11.68 | 11.55 | 2,913,700 |
27 May 2024 | 11.53 | 11.60 | 11.44 | 11.51 | 11.38 | 452,000 |
24 May 2024 | 11.45 | 11.62 | 11.45 | 11.50 | 11.37 | 2,702,400 |
23 May 2024 | 11.56 | 11.74 | 11.31 | 11.40 | 11.28 | 3,604,300 |
22 May 2024 | 11.80 | 11.87 | 11.39 | 11.53 | 11.40 | 4,201,500 |
21 May 2024 | 11.90 | 12.00 | 11.82 | 11.94 | 11.81 | 3,412,100 |
17 May 2024 | 11.76 | 11.85 | 11.69 | 11.79 | 11.66 | 3,275,400 |
16 May 2024 | 11.97 | 11.98 | 11.75 | 11.77 | 11.64 | 1,378,900 |
15 May 2024 | 11.77 | 12.00 | 11.55 | 11.97 | 11.84 | 796,000 |
14 May 2024 | 11.67 | 11.81 | 11.62 | 11.72 | 11.59 | 2,623,600 |
13 May 2024 | 11.96 | 12.00 | 11.64 | 11.76 | 11.63 | 2,548,700 |
10 May 2024 | 12.17 | 12.47 | 11.81 | 11.93 | 11.80 | 3,915,300 |
09 May 2024 | 12.05 | 12.16 | 11.95 | 12.03 | 11.90 | 2,602,600 |
08 May 2024 | 11.95 | 12.10 | 11.94 | 11.99 | 11.86 | 1,642,000 |
07 May 2024 | 12.23 | 12.23 | 11.93 | 12.15 | 12.02 | 2,042,800 |
06 May 2024 | 11.95 | 12.25 | 11.95 | 12.08 | 11.95 | 2,721,000 |
03 May 2024 | 11.91 | 11.94 | 11.77 | 11.83 | 11.70 | 1,908,500 |
02 May 2024 | 11.73 | 12.03 | 11.73 | 11.92 | 11.79 | 2,537,200 |
01 May 2024 | 12.06 | 12.12 | 11.56 | 11.70 | 11.57 | 4,465,700 |
30 Apr 2024 | 12.56 | 12.61 | 12.13 | 12.14 | 12.01 | 3,620,000 |
29 Apr 2024 | 12.40 | 12.67 | 12.30 | 12.62 | 12.48 | 3,938,800 |
26 Apr 2024 | 12.36 | 12.40 | 12.22 | 12.38 | 12.24 | 2,119,800 |
25 Apr 2024 | 12.09 | 12.34 | 12.02 | 12.31 | 12.18 | 1,940,600 |
24 Apr 2024 | 12.10 | 12.23 | 12.06 | 12.13 | 12.00 | 2,700,400 |
23 Apr 2024 | 11.87 | 12.14 | 11.78 | 12.10 | 11.97 | 2,545,000 |
22 Apr 2024 | 11.82 | 12.05 | 11.73 | 11.90 | 11.77 | 2,714,400 |
19 Apr 2024 | 11.56 | 12.00 | 11.56 | 11.96 | 11.83 | 4,691,700 |
18 Apr 2024 | 11.75 | 11.81 | 11.55 | 11.65 | 11.52 | 3,674,400 |
17 Apr 2024 | 11.78 | 12.02 | 11.65 | 11.75 | 11.62 | 4,029,300 |
16 Apr 2024 | 11.74 | 11.87 | 11.57 | 11.81 | 11.68 | 1,889,700 |
15 Apr 2024 | 12.07 | 12.15 | 11.71 | 11.73 | 11.60 | 4,321,400 |
12 Apr 2024 | 12.41 | 12.47 | 12.03 | 12.07 | 11.94 | 3,877,100 |
11 Apr 2024 | 12.00 | 12.37 | 11.97 | 12.15 | 12.02 | 8,705,700 |
10 Apr 2024 | 11.97 | 12.07 | 11.86 | 12.00 | 11.87 | 4,976,700 |
09 Apr 2024 | 12.05 | 12.08 | 11.91 | 11.98 | 11.85 | 3,430,900 |
08 Apr 2024 | 11.90 | 12.04 | 11.81 | 11.96 | 11.83 | 4,807,700 |
05 Apr 2024 | 11.98 | 12.05 | 11.93 | 11.97 | 11.84 | 2,957,400 |
04 Apr 2024 | 11.87 | 11.98 | 11.78 | 11.93 | 11.80 | 3,713,800 |
03 Apr 2024 | 11.59 | 11.90 | 11.52 | 11.89 | 11.76 | 5,536,700 |
02 Apr 2024 | 11.19 | 11.58 | 11.14 | 11.52 | 11.39 | 4,424,100 |
01 Apr 2024 | 11.15 | 11.23 | 11.00 | 11.13 | 11.01 | 2,700,600 |
28 Mar 2024 | 10.99 | 11.12 | 10.94 | 11.08 | 10.96 | 3,012,900 |
27 Mar 2024 | 10.58 | 10.95 | 10.53 | 10.95 | 10.83 | 2,534,600 |
26 Mar 2024 | 10.86 | 10.90 | 10.76 | 10.81 | 10.69 | 5,109,700 |
25 Mar 2024 | 10.63 | 10.88 | 10.63 | 10.87 | 10.75 | 3,329,900 |
22 Mar 2024 | 10.72 | 10.73 | 10.52 | 10.59 | 10.47 | 3,471,400 |
21 Mar 2024 | 10.69 | 10.79 | 10.66 | 10.73 | 10.61 | 3,021,000 |
20 Mar 2024 | 10.64 | 10.71 | 10.59 | 10.65 | 10.53 | 3,430,900 |
19 Mar 2024 | 10.60 | 10.81 | 10.60 | 10.77 | 10.65 | 4,389,300 |
18 Mar 2024 | 10.55 | 10.63 | 10.31 | 10.62 | 10.50 | 6,913,900 |
15 Mar 2024 | 10.38 | 10.53 | 10.38 | 10.51 | 10.40 | 5,344,400 |
14 Mar 2024 | 10.37 | 10.49 | 10.27 | 10.41 | 10.30 | 6,221,300 |
14 Mar 2024 | 0.115 Dividend | |||||
13 Mar 2024 | 10.31 | 10.44 | 10.31 | 10.39 | 10.16 | 5,072,200 |
12 Mar 2024 | 10.12 | 10.22 | 10.10 | 10.19 | 9.97 | 1,518,900 |
11 Mar 2024 | 10.08 | 10.18 | 9.96 | 10.16 | 9.94 | 1,961,800 |
08 Mar 2024 | 10.21 | 10.23 | 10.06 | 10.12 | 9.90 | 4,282,100 |
07 Mar 2024 | 10.20 | 10.36 | 10.13 | 10.20 | 9.98 | 3,741,400 |
06 Mar 2024 | 10.31 | 10.35 | 10.13 | 10.21 | 9.99 | 3,087,200 |
05 Mar 2024 | 10.02 | 10.28 | 10.00 | 10.20 | 9.98 | 4,100,400 |
04 Mar 2024 | 10.20 | 10.25 | 10.05 | 10.09 | 9.87 | 3,116,400 |
01 Mar 2024 | 10.05 | 10.26 | 9.98 | 10.15 | 9.93 | 5,127,100 |
29 Feb 2024 | 9.82 | 10.05 | 9.71 | 9.89 | 9.67 | 5,651,000 |
28 Feb 2024 | 9.74 | 9.78 | 9.61 | 9.69 | 9.48 | 3,317,000 |
27 Feb 2024 | 9.68 | 9.75 | 9.62 | 9.65 | 9.44 | 4,165,600 |
26 Feb 2024 | 9.50 | 9.63 | 9.44 | 9.61 | 9.40 | 2,565,900 |
23 Feb 2024 | 9.51 | 9.55 | 9.40 | 9.52 | 9.31 | 2,036,100 |
22 Feb 2024 | 9.43 | 9.65 | 9.40 | 9.61 | 9.40 | 3,909,800 |
21 Feb 2024 | 9.25 | 9.54 | 9.25 | 9.48 | 9.27 | 4,303,300 |
20 Feb 2024 | 9.18 | 9.31 | 9.17 | 9.24 | 9.04 | 3,638,900 |
16 Feb 2024 | 9.03 | 9.22 | 9.00 | 9.19 | 8.99 | 4,142,500 |
15 Feb 2024 | 8.58 | 9.07 | 8.58 | 9.03 | 8.83 | 4,485,200 |
14 Feb 2024 | 8.70 | 8.78 | 8.54 | 8.58 | 8.39 | 4,025,600 |
13 Feb 2024 | 8.75 | 8.75 | 8.55 | 8.63 | 8.44 | 1,951,400 |
12 Feb 2024 | 8.54 | 8.77 | 8.54 | 8.73 | 8.54 | 3,088,400 |
09 Feb 2024 | 8.60 | 8.62 | 8.51 | 8.53 | 8.34 | 1,419,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |