Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 12.15 | 12.16 | 12.08 | 12.08 | 12.08 | 461 |
25 Jul 2024 | 12.19 | 12.44 | 12.19 | 12.44 | 12.44 | 80 |
24 Jul 2024 | 11.99 | 12.00 | 11.96 | 11.96 | 11.96 | 980 |
23 Jul 2024 | 12.24 | 12.27 | 12.24 | 12.27 | 12.27 | 1,111 |
22 Jul 2024 | 12.22 | 12.22 | 12.14 | 12.15 | 12.15 | 254 |
19 Jul 2024 | 12.28 | 12.29 | 12.22 | 12.22 | 12.22 | 117 |
18 Jul 2024 | 12.20 | 12.20 | 12.16 | 12.19 | 12.19 | 602 |
17 Jul 2024 | 11.88 | 12.15 | 11.88 | 12.13 | 12.13 | 1,251 |
16 Jul 2024 | 11.88 | 11.98 | 11.88 | 11.98 | 11.98 | 203 |
15 Jul 2024 | 11.77 | 11.85 | 11.77 | 11.81 | 11.81 | 1,364 |
12 Jul 2024 | 11.81 | 11.91 | 11.75 | 11.76 | 11.76 | 1,400 |
11 Jul 2024 | 11.55 | 11.63 | 11.52 | 11.63 | 11.63 | 502 |
10 Jul 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 104 |
09 Jul 2024 | - | - | - | - | - | - |
08 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 20 |
05 Jul 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1,998 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 11.28 | 11.28 | 11.19 | 11.19 | 11.19 | 458 |
02 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 969 |
01 Jul 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 200 |
28 Jun 2024 | 11.17 | 11.20 | 11.16 | 11.19 | 11.19 | 22 |
28 Jun 2024 | 0.23 Dividend | |||||
27 Jun 2024 | 11.35 | 11.37 | 11.33 | 11.33 | 11.10 | 155 |
26 Jun 2024 | 11.21 | 11.33 | 11.21 | 11.33 | 11.10 | 847 |
25 Jun 2024 | 11.34 | 11.34 | 11.23 | 11.26 | 11.03 | 908 |
24 Jun 2024 | 11.25 | 11.30 | 11.25 | 11.30 | 11.07 | 593 |
21 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.93 | 200 |
20 Jun 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 10.95 | 2 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.86 | 189 |
17 Jun 2024 | 10.97 | 11.02 | 10.97 | 11.02 | 10.80 | 15 |
14 Jun 2024 | 10.91 | 10.94 | 10.91 | 10.94 | 10.72 | 73 |
13 Jun 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.77 | 1 |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | 10.74 | 10.76 | 10.74 | 10.76 | 10.54 | 199 |
10 Jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.61 | 1 |
07 Jun 2024 | 10.81 | 10.87 | 10.81 | 10.87 | 10.65 | 5 |
06 Jun 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.83 | 27 |
05 Jun 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.83 | 3 |
04 Jun 2024 | 11.17 | 11.17 | 11.09 | 11.09 | 10.86 | 10 |
03 Jun 2024 | 11.27 | 11.28 | 11.20 | 11.25 | 11.02 | 649 |
31 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.89 | 50 |
30 May 2024 | 10.90 | 10.94 | 10.90 | 10.93 | 10.71 | 4,971 |
29 May 2024 | 10.78 | 10.78 | 10.72 | 10.72 | 10.50 | 395 |
28 May 2024 | 11.10 | 11.11 | 11.06 | 11.06 | 10.84 | 5 |
24 May 2024 | 11.16 | 11.16 | 11.04 | 11.05 | 10.83 | 63 |
23 May 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.85 | 100 |
22 May 2024 | 11.38 | 11.38 | 11.31 | 11.32 | 11.09 | 230 |
21 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.11 | 1 |
20 May 2024 | 11.48 | 11.48 | 11.46 | 11.48 | 11.24 | 2,120 |
17 May 2024 | 11.44 | 11.72 | 11.44 | 11.48 | 11.24 | 2,097 |
16 May 2024 | 11.34 | 11.35 | 11.34 | 11.35 | 11.11 | 101 |
15 May 2024 | 11.36 | 11.36 | 11.33 | 11.33 | 11.10 | 15 |
14 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.08 | 100 |
13 May 2024 | 11.22 | 11.24 | 11.17 | 11.17 | 10.95 | 224 |
10 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.95 | 75 |
09 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.93 | 34 |
08 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.84 | 500 |
07 May 2024 | 11.15 | 11.15 | 11.12 | 11.12 | 10.89 | 64 |
03 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.00 | - |
02 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.83 | 135 |
01 May 2024 | 10.91 | 10.94 | 10.91 | 10.94 | 10.72 | 105 |
30 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.65 | 40 |
29 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.86 | 18 |
26 Apr 2024 | 10.94 | 11.00 | 10.94 | 11.00 | 10.78 | 700 |
25 Apr 2024 | 10.57 | 10.83 | 10.57 | 10.83 | 10.61 | 136 |
24 Apr 2024 | 10.56 | 10.56 | 10.46 | 10.46 | 10.25 | 2,727 |
23 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.38 | 100 |
22 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.28 | 95 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 10.31 | 10.34 | 10.31 | 10.34 | 10.13 | 200 |
17 Apr 2024 | 10.28 | 10.28 | 10.26 | 10.26 | 10.05 | 1,700 |
16 Apr 2024 | 10.29 | 10.29 | 10.22 | 10.27 | 10.06 | 126 |
15 Apr 2024 | 10.59 | 10.59 | 10.44 | 10.44 | 10.23 | 138 |
12 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.36 | 47 |
11 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.25 | 52 |
10 Apr 2024 | 10.68 | 10.69 | 10.50 | 10.50 | 10.29 | 349 |
09 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.68 | 50 |
08 Apr 2024 | 10.91 | 10.91 | 10.88 | 10.89 | 10.66 | 1,391 |
05 Apr 2024 | 10.69 | 10.81 | 10.69 | 10.81 | 10.59 | 112 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.63 | 200 |
02 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.56 | 42 |
28 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.82 | - |
27 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.66 | 21 |
27 Mar 2024 | 0.23 Dividend | |||||
26 Mar 2024 | 11.03 | 11.05 | 10.95 | 10.95 | 10.50 | 151 |
25 Mar 2024 | 11.15 | 11.17 | 11.14 | 11.14 | 10.68 | 893 |
22 Mar 2024 | 11.32 | 11.32 | 11.11 | 11.11 | 10.66 | 398 |
21 Mar 2024 | 11.21 | 11.30 | 11.21 | 11.21 | 10.75 | 203 |
20 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.68 | 240 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 10.95 | 10.99 | 10.92 | 10.92 | 10.48 | 1,704 |
15 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.44 | 300 |
14 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.51 | - |
13 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.52 | 1 |
12 Mar 2024 | 10.98 | 10.99 | 10.98 | 10.98 | 10.53 | 6 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 11.03 | 11.07 | 11.03 | 11.07 | 10.62 | 6 |
07 Mar 2024 | 10.94 | 10.94 | 10.91 | 10.92 | 10.47 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |