Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.8500 | 10.9400 | 10.8500 | 10.9400 | 10.9400 | 53 |
25 Jul 2024 | 10.8300 | 10.9050 | 10.7700 | 10.9050 | 10.9050 | 923 |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | 11.0200 | 11.0750 | 11.0200 | 11.0750 | 11.0750 | 25,047 |
22 Jul 2024 | 10.9493 | 10.9493 | 10.9350 | 10.9400 | 10.9400 | 9,502 |
19 Jul 2024 | 10.7200 | 10.7850 | 10.7200 | 10.7850 | 10.7850 | 223 |
18 Jul 2024 | 10.8600 | 10.8850 | 10.7700 | 10.8250 | 10.8250 | 637 |
17 Jul 2024 | 10.7100 | 10.7500 | 10.6700 | 10.6800 | 10.6800 | 1,473 |
16 Jul 2024 | 10.5000 | 10.5400 | 10.4700 | 10.5300 | 10.5300 | 663 |
15 Jul 2024 | 10.7000 | 10.7200 | 10.6700 | 10.6950 | 10.6950 | 1,204 |
12 Jul 2024 | 10.5900 | 10.6700 | 10.5900 | 10.6400 | 10.6400 | 1,408 |
11 Jul 2024 | 10.5000 | 10.5400 | 10.4900 | 10.5300 | 10.5300 | 62 |
10 Jul 2024 | 10.3850 | 10.4400 | 10.3800 | 10.4200 | 10.4200 | 1,504 |
09 Jul 2024 | 10.1900 | 10.2300 | 10.1900 | 10.2200 | 10.2200 | 48 |
08 Jul 2024 | 10.4400 | 10.4500 | 10.3500 | 10.3500 | 10.3500 | 94 |
05 Jul 2024 | 10.3100 | 10.4200 | 10.2600 | 10.4024 | 10.4024 | 99 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 10.3280 | 10.3300 | 10.3280 | 10.3300 | 10.3300 | 2,500 |
02 Jul 2024 | 10.0200 | 10.1000 | 10.0200 | 10.0995 | 10.0995 | 49 |
01 Jul 2024 | 10.1600 | 10.2080 | 10.1400 | 10.1600 | 10.1600 | 2,957 |
28 Jun 2024 | 9.9291 | 10.0295 | 9.9100 | 10.0295 | 10.0295 | 50,008 |
27 Jun 2024 | 9.8700 | 9.8750 | 9.8600 | 9.8750 | 9.8750 | 196 |
26 Jun 2024 | 9.7600 | 9.8195 | 9.7600 | 9.8195 | 9.8195 | 206 |
25 Jun 2024 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | 15 |
24 Jun 2024 | 10.0300 | 10.1000 | 10.0300 | 10.0700 | 10.0700 | 116 |
21 Jun 2024 | 9.7600 | 9.8200 | 9.7200 | 9.8200 | 9.8200 | 254 |
20 Jun 2024 | 9.9400 | 10.0200 | 9.9400 | 10.0200 | 10.0200 | 10 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 9.9195 | 9.9195 | 9.8850 | 9.8850 | 9.8850 | 840 |
17 Jun 2024 | 9.7505 | 9.7750 | 9.7505 | 9.7705 | 9.7705 | 2,502 |
14 Jun 2024 | 9.5050 | 9.6800 | 9.5050 | 9.6800 | 9.6800 | 99 |
13 Jun 2024 | 10.0100 | 10.0100 | 9.7900 | 9.7900 | 9.7900 | 447 |
12 Jun 2024 | 10.1350 | 10.1450 | 10.0900 | 10.1300 | 10.1300 | 1,136 |
11 Jun 2024 | 10.3300 | 10.3300 | 10.2400 | 10.3000 | 10.3000 | 288 |
10 Jun 2024 | 10.4900 | 10.5000 | 10.4800 | 10.5000 | 10.5000 | 925 |
07 Jun 2024 | 10.7200 | 10.7400 | 10.6700 | 10.6700 | 10.6700 | 2,276 |
06 Jun 2024 | 10.6020 | 10.6400 | 10.5500 | 10.6400 | 10.6400 | 71 |
05 Jun 2024 | 10.3600 | 10.4100 | 10.3500 | 10.4000 | 10.4000 | 48 |
04 Jun 2024 | 10.2650 | 10.3400 | 10.2500 | 10.3200 | 10.3200 | 4,770 |
03 Jun 2024 | 10.8000 | 10.8200 | 10.5800 | 10.6000 | 10.6000 | 1,449 |
31 May 2024 | 10.8400 | 10.8500 | 10.7600 | 10.8200 | 10.8200 | 236 |
30 May 2024 | 10.7592 | 10.8500 | 10.7500 | 10.8400 | 10.8400 | 322 |
29 May 2024 | 10.6000 | 10.6200 | 10.5600 | 10.6100 | 10.6100 | 346 |
28 May 2024 | 10.7650 | 10.8405 | 10.7200 | 10.8405 | 10.8405 | 1,752 |
24 May 2024 | 10.7800 | 10.8600 | 10.7800 | 10.8400 | 10.8400 | 278 |
23 May 2024 | 10.9091 | 10.9400 | 10.7700 | 10.7800 | 10.7800 | 4,382 |
22 May 2024 | 10.8500 | 10.9100 | 10.8300 | 10.8600 | 10.8600 | 480 |
21 May 2024 | 10.7600 | 10.8700 | 10.7500 | 10.8300 | 10.8300 | 265 |
20 May 2024 | 10.8100 | 10.8300 | 10.7600 | 10.7600 | 10.7600 | 436 |
17 May 2024 | 10.8500 | 10.9300 | 10.8200 | 10.9300 | 10.9300 | 1,131 |
16 May 2024 | 10.9000 | 10.9300 | 10.8300 | 10.8300 | 10.8300 | 1,755 |
15 May 2024 | 10.9400 | 11.1200 | 10.9400 | 11.0850 | 11.0850 | 496 |
14 May 2024 | 10.4980 | 10.7100 | 10.4900 | 10.6600 | 10.6600 | 15,920 |
13 May 2024 | 10.4450 | 10.4900 | 10.4400 | 10.4700 | 10.4700 | 946 |
10 May 2024 | 10.4680 | 10.4900 | 10.3900 | 10.4080 | 10.4080 | 2,822 |
09 May 2024 | 10.3500 | 10.4200 | 10.1900 | 10.2000 | 10.2000 | 1,637 |
08 May 2024 | 11.0080 | 11.0500 | 10.9900 | 11.0092 | 11.0092 | 1,563 |
07 May 2024 | 10.8780 | 10.9800 | 10.8500 | 10.9300 | 10.9300 | 15,034 |
03 May 2024 | 10.6080 | 10.6100 | 10.5600 | 10.5780 | 10.5780 | 2,176 |
02 May 2024 | 10.5200 | 10.5200 | 10.4300 | 10.4600 | 10.4600 | 101 |
01 May 2024 | 10.4400 | 10.6000 | 10.3100 | 10.4400 | 10.4400 | 3,645 |
30 Apr 2024 | 10.8820 | 11.0500 | 10.8200 | 10.8500 | 10.8500 | 923 |
29 Apr 2024 | 11.6200 | 11.7000 | 11.4600 | 11.6701 | 11.6701 | 2,804 |
26 Apr 2024 | 11.5500 | 11.6280 | 11.5500 | 11.6280 | 11.6280 | 976 |
25 Apr 2024 | 11.1600 | 11.2800 | 11.1100 | 11.2500 | 11.2500 | 128 |
24 Apr 2024 | 11.1800 | 11.2300 | 11.1500 | 11.2300 | 11.2300 | 457 |
23 Apr 2024 | 11.2850 | 11.3600 | 11.2700 | 11.3600 | 11.3600 | 1,835 |
22 Apr 2024 | 11.0200 | 11.1400 | 11.0100 | 11.1300 | 11.1300 | 668 |
19 Apr 2024 | 10.8780 | 10.8900 | 10.7300 | 10.8300 | 10.8300 | 1,771 |
18 Apr 2024 | 10.9800 | 11.0700 | 10.9200 | 10.9900 | 10.9900 | 1,040 |
17 Apr 2024 | 10.8400 | 10.9100 | 10.8000 | 10.8600 | 10.8600 | 272 |
16 Apr 2024 | 10.5500 | 10.5900 | 10.4900 | 10.5900 | 10.5900 | 906 |
15 Apr 2024 | 10.8200 | 10.8700 | 10.7550 | 10.7550 | 10.7550 | 313 |
12 Apr 2024 | 10.5600 | 10.6800 | 10.5600 | 10.6100 | 10.6100 | 447 |
11 Apr 2024 | 10.8500 | 10.8512 | 10.6900 | 10.8300 | 10.8300 | 1,680 |
10 Apr 2024 | 11.0700 | 11.2200 | 11.0300 | 11.1500 | 11.1500 | 257 |
09 Apr 2024 | 11.5400 | 11.5600 | 11.3300 | 11.3300 | 11.3300 | 2,461 |
08 Apr 2024 | 11.5400 | 11.5800 | 11.5100 | 11.5300 | 11.5300 | 278 |
08 Apr 2024 | 0.34452 Dividend | |||||
05 Apr 2024 | 11.8491 | 11.8700 | 11.7700 | 11.7900 | 11.4455 | 1,269 |
04 Apr 2024 | 12.1520 | 12.1900 | 12.1494 | 12.1494 | 11.7944 | 283 |
03 Apr 2024 | 11.9480 | 11.9480 | 11.9250 | 11.9250 | 11.5765 | 2,100 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 11.9700 | 12.0000 | 11.8200 | 11.8500 | 11.5037 | 1,968 |
27 Mar 2024 | 11.7900 | 11.8400 | 11.7600 | 11.8000 | 11.4552 | 747 |
26 Mar 2024 | 11.6700 | 11.7600 | 11.6700 | 11.7100 | 11.3678 | 195 |
25 Mar 2024 | 11.7100 | 11.8000 | 11.6600 | 11.7000 | 11.3581 | 14,811 |
22 Mar 2024 | 11.8100 | 11.8200 | 11.7300 | 11.8100 | 11.4649 | 248 |
21 Mar 2024 | 11.7400 | 11.7800 | 11.7000 | 11.7100 | 11.3678 | 1,049 |
20 Mar 2024 | 11.3100 | 11.5100 | 11.2900 | 11.5000 | 11.1640 | 2,994 |
19 Mar 2024 | 11.3600 | 11.4100 | 11.3300 | 11.3600 | 11.0280 | 269 |
18 Mar 2024 | 11.3700 | 11.4000 | 11.2600 | 11.3000 | 10.9698 | 499 |
15 Mar 2024 | 11.0700 | 11.4200 | 11.0700 | 11.3400 | 11.0086 | 2,697 |
14 Mar 2024 | 11.1800 | 11.1900 | 11.0400 | 11.0400 | 10.7174 | 522 |
13 Mar 2024 | 11.3100 | 11.3100 | 11.2300 | 11.2500 | 10.9213 | 814 |
12 Mar 2024 | 10.9999 | 11.1500 | 10.9600 | 11.1250 | 10.7999 | 748 |
11 Mar 2024 | 10.8700 | 10.8900 | 10.8200 | 10.8400 | 10.5232 | 1,752 |
08 Mar 2024 | 10.9100 | 10.9200 | 10.8600 | 10.9100 | 10.5912 | 261 |
07 Mar 2024 | 10.6400 | 10.8300 | 10.6400 | 10.8200 | 10.5038 | 782 |
06 Mar 2024 | 10.5500 | 10.6000 | 10.4800 | 10.5300 | 10.2223 | 894 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |