Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 9.07 | 9.13 | 8.89 | 9.01 | 9.01 | 2,170,200 |
13 Jun 2024 | 9.37 | 9.38 | 9.12 | 9.16 | 9.16 | 2,075,100 |
12 Jun 2024 | 9.50 | 9.69 | 9.32 | 9.37 | 9.37 | 2,281,400 |
11 Jun 2024 | 9.25 | 9.35 | 9.22 | 9.28 | 9.28 | 3,030,100 |
10 Jun 2024 | 9.41 | 9.44 | 9.27 | 9.34 | 9.34 | 1,587,900 |
07 Jun 2024 | 9.41 | 9.58 | 9.37 | 9.50 | 9.50 | 2,200,000 |
06 Jun 2024 | 9.54 | 9.65 | 9.48 | 9.54 | 9.54 | 1,823,900 |
06 Jun 2024 | 0.05 Dividend | |||||
05 Jun 2024 | 9.53 | 9.63 | 9.35 | 9.60 | 9.55 | 2,956,800 |
04 Jun 2024 | 9.52 | 9.58 | 9.44 | 9.50 | 9.45 | 2,912,000 |
03 Jun 2024 | 9.70 | 9.70 | 9.44 | 9.59 | 9.54 | 2,311,300 |
31 May 2024 | 9.50 | 9.61 | 9.48 | 9.59 | 9.54 | 5,345,000 |
30 May 2024 | 9.44 | 9.60 | 9.39 | 9.47 | 9.42 | 3,506,600 |
29 May 2024 | 9.42 | 9.51 | 9.31 | 9.37 | 9.32 | 3,679,300 |
28 May 2024 | 10.07 | 10.12 | 9.55 | 9.56 | 9.51 | 6,961,200 |
24 May 2024 | 10.25 | 10.27 | 9.99 | 10.03 | 9.98 | 11,264,700 |
23 May 2024 | 10.44 | 10.45 | 10.10 | 10.16 | 10.11 | 2,672,200 |
22 May 2024 | 10.44 | 10.50 | 10.33 | 10.44 | 10.39 | 1,887,100 |
21 May 2024 | 10.63 | 10.63 | 10.42 | 10.46 | 10.41 | 2,989,700 |
20 May 2024 | 10.65 | 10.77 | 10.54 | 10.64 | 10.58 | 2,939,000 |
17 May 2024 | 10.66 | 10.73 | 10.54 | 10.65 | 10.59 | 3,511,200 |
16 May 2024 | 10.69 | 10.77 | 10.56 | 10.69 | 10.63 | 4,339,000 |
15 May 2024 | 10.85 | 10.85 | 10.62 | 10.73 | 10.67 | 3,978,600 |
14 May 2024 | 10.68 | 10.70 | 10.51 | 10.67 | 10.61 | 3,754,000 |
13 May 2024 | 10.51 | 10.64 | 10.44 | 10.55 | 10.50 | 3,011,900 |
10 May 2024 | 10.43 | 10.72 | 10.43 | 10.46 | 10.41 | 4,943,500 |
09 May 2024 | 10.10 | 10.49 | 10.08 | 10.42 | 10.37 | 7,552,500 |
08 May 2024 | 10.11 | 10.27 | 9.89 | 10.13 | 10.08 | 6,159,000 |
07 May 2024 | 10.21 | 10.30 | 10.19 | 10.21 | 10.16 | 3,104,800 |
06 May 2024 | 9.75 | 10.33 | 9.75 | 10.23 | 10.18 | 6,234,000 |
03 May 2024 | 9.70 | 10.07 | 9.62 | 9.72 | 9.67 | 3,862,200 |
02 May 2024 | 9.43 | 9.66 | 9.12 | 9.49 | 9.44 | 5,367,700 |
01 May 2024 | 9.08 | 9.43 | 9.05 | 9.23 | 9.18 | 3,851,600 |
30 Apr 2024 | 9.30 | 9.35 | 9.08 | 9.10 | 9.05 | 3,422,200 |
29 Apr 2024 | 9.38 | 9.57 | 9.34 | 9.37 | 9.32 | 3,234,700 |
26 Apr 2024 | 9.22 | 9.41 | 9.20 | 9.35 | 9.30 | 2,545,500 |
25 Apr 2024 | 9.30 | 9.39 | 9.15 | 9.24 | 9.19 | 2,069,300 |
24 Apr 2024 | 9.26 | 9.38 | 9.12 | 9.35 | 9.30 | 2,903,900 |
23 Apr 2024 | 9.17 | 9.40 | 9.17 | 9.31 | 9.26 | 2,714,000 |
22 Apr 2024 | 9.18 | 9.26 | 9.09 | 9.19 | 9.14 | 2,038,600 |
19 Apr 2024 | 9.15 | 9.21 | 9.10 | 9.17 | 9.12 | 1,888,200 |
18 Apr 2024 | 9.13 | 9.24 | 9.06 | 9.15 | 9.10 | 2,777,600 |
17 Apr 2024 | 9.27 | 9.29 | 9.14 | 9.14 | 9.09 | 1,766,400 |
16 Apr 2024 | 9.35 | 9.40 | 9.15 | 9.19 | 9.14 | 3,176,400 |
15 Apr 2024 | 9.44 | 9.55 | 9.34 | 9.39 | 9.34 | 4,060,000 |
12 Apr 2024 | 9.51 | 9.54 | 9.35 | 9.42 | 9.37 | 3,131,900 |
11 Apr 2024 | 9.65 | 9.67 | 9.45 | 9.62 | 9.57 | 2,625,600 |
10 Apr 2024 | 9.65 | 9.65 | 9.49 | 9.58 | 9.53 | 3,436,600 |
09 Apr 2024 | 9.66 | 9.90 | 9.62 | 9.84 | 9.79 | 4,101,700 |
08 Apr 2024 | 9.52 | 9.61 | 9.47 | 9.61 | 9.56 | 2,849,000 |
05 Apr 2024 | 9.51 | 9.55 | 9.39 | 9.49 | 9.44 | 3,011,300 |
04 Apr 2024 | 9.69 | 9.80 | 9.52 | 9.57 | 9.52 | 3,413,200 |
03 Apr 2024 | 9.73 | 9.77 | 9.63 | 9.66 | 9.61 | 6,166,000 |
02 Apr 2024 | 9.94 | 9.95 | 9.79 | 9.79 | 9.74 | 7,744,000 |
01 Apr 2024 | 10.02 | 10.05 | 9.83 | 9.95 | 9.90 | 2,978,400 |
28 Mar 2024 | 9.96 | 10.19 | 9.96 | 10.04 | 9.99 | 4,267,200 |
27 Mar 2024 | 9.79 | 9.98 | 9.76 | 9.96 | 9.91 | 3,501,700 |
26 Mar 2024 | 9.66 | 9.75 | 9.53 | 9.70 | 9.65 | 3,627,400 |
25 Mar 2024 | 9.48 | 9.66 | 9.39 | 9.60 | 9.55 | 4,576,500 |
22 Mar 2024 | 9.68 | 9.69 | 9.24 | 9.36 | 9.31 | 5,740,200 |
21 Mar 2024 | 10.07 | 10.07 | 9.64 | 9.66 | 9.61 | 5,311,600 |
20 Mar 2024 | 9.85 | 10.02 | 9.81 | 10.02 | 9.97 | 3,829,800 |
19 Mar 2024 | 9.88 | 10.01 | 9.82 | 9.85 | 9.80 | 4,298,900 |
18 Mar 2024 | 10.04 | 10.09 | 9.85 | 9.88 | 9.83 | 4,430,900 |
15 Mar 2024 | 10.06 | 10.20 | 10.06 | 10.19 | 10.14 | 4,303,700 |
14 Mar 2024 | 10.23 | 10.25 | 9.99 | 10.04 | 9.99 | 3,249,100 |
13 Mar 2024 | 10.45 | 10.55 | 10.25 | 10.27 | 10.22 | 1,582,200 |
12 Mar 2024 | 10.47 | 10.55 | 10.43 | 10.48 | 10.43 | 2,059,100 |
11 Mar 2024 | 10.36 | 10.47 | 10.31 | 10.45 | 10.40 | 2,257,100 |
08 Mar 2024 | 10.47 | 10.57 | 10.42 | 10.44 | 10.39 | 2,554,500 |
07 Mar 2024 | 10.48 | 10.48 | 10.30 | 10.41 | 10.36 | 2,472,600 |
06 Mar 2024 | 10.39 | 10.59 | 10.34 | 10.35 | 10.30 | 2,352,400 |
06 Mar 2024 | 0.05 Dividend | |||||
05 Mar 2024 | 10.49 | 10.58 | 10.35 | 10.37 | 10.27 | 2,329,500 |
04 Mar 2024 | 10.61 | 10.63 | 10.47 | 10.52 | 10.41 | 1,490,500 |
01 Mar 2024 | 10.53 | 10.67 | 10.41 | 10.60 | 10.49 | 2,366,100 |
29 Feb 2024 | 10.56 | 10.58 | 10.44 | 10.54 | 10.43 | 3,719,100 |
28 Feb 2024 | 10.50 | 10.60 | 10.40 | 10.46 | 10.36 | 3,974,700 |
27 Feb 2024 | 10.59 | 10.66 | 10.49 | 10.55 | 10.44 | 4,063,700 |
26 Feb 2024 | 10.62 | 10.67 | 10.46 | 10.57 | 10.46 | 4,357,200 |
23 Feb 2024 | 10.61 | 10.76 | 10.58 | 10.64 | 10.53 | 5,261,000 |
22 Feb 2024 | 10.54 | 10.75 | 10.52 | 10.68 | 10.57 | 4,119,000 |
21 Feb 2024 | 10.61 | 10.71 | 10.40 | 10.52 | 10.41 | 3,485,500 |
20 Feb 2024 | 10.60 | 10.77 | 10.55 | 10.61 | 10.50 | 7,515,300 |
16 Feb 2024 | 10.75 | 10.94 | 10.49 | 10.68 | 10.57 | 5,006,100 |
15 Feb 2024 | 10.98 | 11.35 | 10.79 | 10.85 | 10.74 | 5,478,400 |
14 Feb 2024 | 11.00 | 11.02 | 10.84 | 10.98 | 10.87 | 3,924,900 |
13 Feb 2024 | 10.93 | 10.98 | 10.73 | 10.88 | 10.77 | 2,777,400 |
12 Feb 2024 | 11.12 | 11.30 | 11.11 | 11.21 | 11.10 | 2,339,000 |
09 Feb 2024 | 11.09 | 11.10 | 10.90 | 11.09 | 10.98 | 2,676,700 |
08 Feb 2024 | 10.98 | 11.11 | 10.89 | 11.04 | 10.93 | 2,884,200 |
07 Feb 2024 | 10.96 | 11.01 | 10.63 | 10.95 | 10.84 | 3,271,600 |
06 Feb 2024 | 11.23 | 11.32 | 10.78 | 10.88 | 10.77 | 15,501,500 |
05 Feb 2024 | 11.42 | 11.42 | 11.05 | 11.20 | 11.09 | 4,528,100 |
02 Feb 2024 | 11.69 | 11.70 | 11.49 | 11.61 | 11.49 | 2,691,200 |
01 Feb 2024 | 11.63 | 11.81 | 11.54 | 11.79 | 11.67 | 2,460,900 |
31 Jan 2024 | 11.79 | 12.01 | 11.59 | 11.59 | 11.47 | 1,653,700 |
30 Jan 2024 | 11.98 | 12.00 | 11.81 | 11.84 | 11.72 | 2,331,600 |
29 Jan 2024 | 12.01 | 12.15 | 11.94 | 12.00 | 11.88 | 2,009,100 |
26 Jan 2024 | 11.96 | 12.02 | 11.87 | 11.97 | 11.85 | 1,567,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |