Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.66 | 11.66 | 11.18 | 11.26 | 11.26 | 12,716 |
25 Jul 2024 | 11.64 | 11.69 | 11.57 | 11.61 | 11.61 | 21,146 |
24 Jul 2024 | 11.68 | 11.77 | 11.65 | 11.67 | 11.67 | 25,620 |
23 Jul 2024 | 11.47 | 11.72 | 11.45 | 11.72 | 11.72 | 9,801 |
22 Jul 2024 | 11.48 | 11.48 | 11.24 | 11.38 | 11.38 | 23,909 |
19 Jul 2024 | 11.63 | 11.63 | 11.44 | 11.53 | 11.53 | 10,576 |
18 Jul 2024 | 11.80 | 11.88 | 11.71 | 11.76 | 11.76 | 6,494 |
17 Jul 2024 | 11.82 | 11.96 | 11.80 | 11.89 | 11.89 | 7,601 |
16 Jul 2024 | 11.53 | 11.73 | 11.49 | 11.73 | 11.73 | 7,137 |
15 Jul 2024 | 11.63 | 11.63 | 11.43 | 11.56 | 11.56 | 4,753 |
12 Jul 2024 | 11.75 | 11.75 | 11.39 | 11.44 | 11.44 | 13,606 |
11 Jul 2024 | 11.79 | 11.87 | 11.65 | 11.69 | 11.69 | 12,152 |
10 Jul 2024 | 11.65 | 11.81 | 11.50 | 11.69 | 11.69 | 138,418 |
09 Jul 2024 | 11.21 | 11.55 | 11.06 | 11.46 | 11.46 | 59,293 |
08 Jul 2024 | 12.23 | 12.74 | 11.14 | 11.35 | 11.35 | 132,862 |
05 Jul 2024 | 11.47 | 11.64 | 11.36 | 11.58 | 11.58 | 32,649 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 11.65 | 12.30 | 11.39 | 11.46 | 11.46 | 169,001 |
02 Jul 2024 | 10.40 | 10.66 | 10.33 | 10.41 | 10.41 | 45,681 |
01 Jul 2024 | 10.39 | 10.48 | 10.10 | 10.14 | 10.14 | 15,710 |
28 Jun 2024 | 10.25 | 10.46 | 10.22 | 10.24 | 10.24 | 690,822 |
27 Jun 2024 | 9.95 | 10.14 | 9.95 | 10.10 | 10.10 | 5,606 |
26 Jun 2024 | 10.05 | 10.07 | 9.89 | 9.97 | 9.97 | 15,397 |
25 Jun 2024 | 10.30 | 10.30 | 9.84 | 10.14 | 10.14 | 35,833 |
24 Jun 2024 | 10.10 | 10.29 | 10.01 | 10.27 | 10.27 | 43,926 |
21 Jun 2024 | 10.01 | 10.26 | 10.01 | 10.15 | 10.15 | 8,092 |
20 Jun 2024 | 9.65 | 10.02 | 9.60 | 9.97 | 9.97 | 17,822 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 9.77 | 9.84 | 9.66 | 9.72 | 9.72 | 24,935 |
17 Jun 2024 | 10.09 | 10.13 | 9.93 | 9.95 | 9.95 | 9,548 |
17 Jun 2024 | 0.05 Dividend | |||||
14 Jun 2024 | 10.33 | 10.64 | 10.33 | 10.36 | 10.31 | 27,412 |
13 Jun 2024 | 10.93 | 10.97 | 10.33 | 10.36 | 10.31 | 48,400 |
12 Jun 2024 | 10.86 | 11.14 | 10.68 | 11.13 | 11.08 | 33,495 |
11 Jun 2024 | 12.00 | 12.34 | 11.95 | 12.28 | 12.22 | 10,610 |
10 Jun 2024 | 11.99 | 12.00 | 11.77 | 11.90 | 11.84 | 39,726 |
07 Jun 2024 | 11.94 | 12.19 | 11.90 | 12.01 | 11.95 | 40,844 |
06 Jun 2024 | 11.97 | 12.14 | 11.93 | 12.01 | 11.95 | 2,979 |
05 Jun 2024 | 12.32 | 12.35 | 12.00 | 12.05 | 11.99 | 8,753 |
04 Jun 2024 | 12.77 | 12.77 | 12.24 | 12.32 | 12.26 | 59,425 |
03 Jun 2024 | 12.66 | 12.99 | 12.38 | 12.95 | 12.89 | 90,561 |
31 May 2024 | 11.79 | 12.10 | 11.77 | 11.85 | 11.80 | 28,835 |
30 May 2024 | 11.63 | 12.07 | 11.37 | 11.87 | 11.81 | 12,413 |
29 May 2024 | 11.87 | 11.92 | 11.67 | 11.67 | 11.61 | 6,273 |
28 May 2024 | 11.90 | 12.01 | 11.79 | 11.98 | 11.93 | 8,381 |
24 May 2024 | 11.85 | 11.92 | 11.74 | 11.85 | 11.79 | 2,656 |
23 May 2024 | 12.09 | 12.17 | 11.80 | 11.81 | 11.76 | 8,093 |
22 May 2024 | 11.94 | 12.21 | 11.94 | 12.19 | 12.13 | 24,103 |
21 May 2024 | 11.91 | 12.24 | 11.91 | 12.13 | 12.07 | 8,954 |
20 May 2024 | 12.22 | 12.29 | 11.90 | 11.98 | 11.92 | 15,663 |
17 May 2024 | 12.58 | 12.60 | 12.09 | 12.09 | 12.03 | 11,148 |
16 May 2024 | 12.66 | 12.66 | 12.49 | 12.57 | 12.51 | 17,004 |
15 May 2024 | 12.35 | 12.52 | 12.33 | 12.44 | 12.37 | 11,182 |
14 May 2024 | 13.28 | 13.33 | 11.90 | 12.10 | 12.04 | 17,296 |
13 May 2024 | 13.13 | 13.36 | 13.05 | 13.10 | 13.04 | 14,205 |
10 May 2024 | 13.13 | 13.24 | 13.01 | 13.10 | 13.04 | 97,688 |
09 May 2024 | 12.76 | 12.97 | 12.71 | 12.97 | 12.91 | 17,435 |
08 May 2024 | 12.72 | 12.81 | 12.62 | 12.81 | 12.75 | 16,460 |
07 May 2024 | 13.19 | 13.30 | 12.85 | 12.91 | 12.85 | 37,934 |
03 May 2024 | 13.90 | 14.53 | 13.79 | 14.31 | 14.25 | 58,492 |
02 May 2024 | 12.25 | 12.44 | 12.09 | 12.41 | 12.35 | 19,481 |
01 May 2024 | 11.54 | 11.98 | 11.47 | 11.98 | 11.92 | 11,292 |
30 Apr 2024 | 12.32 | 12.32 | 11.68 | 11.70 | 11.64 | 22,364 |
29 Apr 2024 | 12.36 | 12.69 | 11.91 | 12.34 | 12.28 | 960,424 |
26 Apr 2024 | 11.85 | 12.20 | 11.84 | 12.06 | 12.00 | 18,742 |
25 Apr 2024 | 12.53 | 12.69 | 12.34 | 12.46 | 12.40 | 9,286 |
24 Apr 2024 | 12.78 | 12.78 | 12.41 | 12.62 | 12.56 | 7,755 |
23 Apr 2024 | 12.27 | 12.96 | 12.25 | 12.84 | 12.78 | 33,681 |
22 Apr 2024 | 12.73 | 12.73 | 11.93 | 12.38 | 12.32 | 47,065 |
19 Apr 2024 | 12.19 | 12.57 | 11.67 | 12.36 | 12.30 | 163,685 |
18 Apr 2024 | 10.80 | 11.16 | 10.80 | 11.05 | 11.00 | 5,706 |
17 Apr 2024 | 10.55 | 10.78 | 10.50 | 10.77 | 10.72 | 27,554 |
16 Apr 2024 | 10.68 | 10.81 | 10.40 | 10.48 | 10.43 | 29,305 |
15 Apr 2024 | 10.99 | 11.08 | 10.85 | 10.85 | 10.80 | 8,505 |
12 Apr 2024 | 11.07 | 11.17 | 11.01 | 11.07 | 11.01 | 8,824 |
11 Apr 2024 | 10.64 | 11.29 | 10.60 | 11.27 | 11.21 | 29,109 |
10 Apr 2024 | 11.10 | 11.10 | 10.14 | 10.18 | 10.13 | 57,565 |
09 Apr 2024 | 11.15 | 11.24 | 10.89 | 11.04 | 10.99 | 18,360 |
08 Apr 2024 | 11.74 | 11.81 | 11.12 | 11.31 | 11.26 | 46,194 |
05 Apr 2024 | 12.57 | 12.77 | 11.69 | 11.99 | 11.93 | 55,766 |
04 Apr 2024 | 13.50 | 13.52 | 12.12 | 12.42 | 12.36 | 109,855 |
03 Apr 2024 | 11.86 | 11.87 | 11.36 | 11.53 | 11.47 | 19,013 |
02 Apr 2024 | 11.48 | 11.70 | 11.48 | 11.70 | 11.65 | 16,414 |
28 Mar 2024 | 11.68 | 11.90 | 11.67 | 11.73 | 11.67 | 16,091 |
27 Mar 2024 | 11.44 | 11.73 | 11.29 | 11.70 | 11.65 | 49,687 |
26 Mar 2024 | 11.55 | 11.62 | 11.31 | 11.32 | 11.27 | 9,977 |
25 Mar 2024 | 11.42 | 11.45 | 11.21 | 11.35 | 11.30 | 22,004 |
22 Mar 2024 | 11.73 | 11.80 | 11.33 | 11.35 | 11.30 | 21,232 |
21 Mar 2024 | 12.66 | 12.68 | 11.81 | 11.81 | 11.76 | 52,453 |
20 Mar 2024 | 11.11 | 12.27 | 11.08 | 12.26 | 12.20 | 49,489 |
19 Mar 2024 | 11.08 | 11.36 | 11.08 | 11.19 | 11.13 | 5,237 |
18 Mar 2024 | 11.10 | 11.26 | 11.05 | 11.18 | 11.13 | 8,114 |
15 Mar 2024 | 11.29 | 11.35 | 11.16 | 11.16 | 11.11 | 1,911 |
14 Mar 2024 | 11.48 | 11.56 | 11.16 | 11.18 | 11.13 | 14,830 |
14 Mar 2024 | 0.05 Dividend | |||||
13 Mar 2024 | 11.67 | 11.86 | 11.55 | 11.64 | 11.53 | 12,412 |
12 Mar 2024 | 12.07 | 12.15 | 11.48 | 11.58 | 11.47 | 17,954 |
11 Mar 2024 | 10.88 | 11.67 | 10.88 | 11.62 | 11.51 | 15,462 |
08 Mar 2024 | 10.89 | 10.99 | 10.79 | 10.85 | 10.75 | 8,652 |
07 Mar 2024 | 10.55 | 10.97 | 10.52 | 10.87 | 10.77 | 7,011 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |