Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.98 | 11.08 | 10.91 | 11.02 | 11.02 | 65,397 |
25 Jul 2024 | 10.83 | 10.98 | 10.54 | 10.93 | 10.93 | 9,983 |
24 Jul 2024 | 10.95 | 11.03 | 10.85 | 11.02 | 11.02 | 10,730 |
23 Jul 2024 | 10.99 | 11.05 | 10.93 | 10.99 | 10.99 | 28,663 |
22 Jul 2024 | 10.98 | 11.04 | 10.98 | 11.04 | 11.04 | 9,502 |
19 Jul 2024 | 11.05 | 11.18 | 10.99 | 11.04 | 11.04 | 29,469 |
18 Jul 2024 | 11.03 | 11.12 | 11.00 | 11.09 | 11.09 | 53,647 |
17 Jul 2024 | 10.88 | 11.09 | 10.83 | 10.98 | 10.98 | 19,323 |
16 Jul 2024 | 10.95 | 11.02 | 10.82 | 10.91 | 10.91 | 49,154 |
15 Jul 2024 | 11.05 | 11.13 | 10.91 | 10.95 | 10.95 | 19,443 |
12 Jul 2024 | 10.61 | 11.10 | 10.87 | 11.08 | 11.08 | 38,032 |
11 Jul 2024 | 11.05 | 11.08 | 10.86 | 10.88 | 10.88 | 23,912 |
10 Jul 2024 | 10.76 | 11.08 | 10.72 | 10.94 | 10.94 | 20,305 |
09 Jul 2024 | 11.05 | 11.09 | 10.87 | 11.02 | 11.02 | 24,336 |
08 Jul 2024 | 11.34 | 11.37 | 10.98 | 11.08 | 11.08 | 36,297 |
05 Jul 2024 | 11.39 | 11.50 | 11.27 | 11.37 | 11.37 | 41,739 |
04 Jul 2024 | 11.52 | 11.55 | 11.41 | 11.50 | 11.50 | 40,757 |
03 Jul 2024 | 11.44 | 11.52 | 11.37 | 11.47 | 11.47 | 28,220 |
02 Jul 2024 | 11.39 | 11.49 | 11.29 | 11.38 | 11.38 | 61,788 |
01 Jul 2024 | 11.19 | 11.42 | 11.07 | 11.38 | 11.38 | 65,380 |
28 Jun 2024 | 11.03 | 11.20 | 10.92 | 11.12 | 11.12 | 40,688 |
27 Jun 2024 | 10.99 | 11.08 | 10.98 | 11.06 | 11.06 | 50,089 |
26 Jun 2024 | 11.02 | 11.13 | 10.92 | 11.00 | 11.00 | 11,067 |
25 Jun 2024 | 11.23 | 11.49 | 10.94 | 10.96 | 10.96 | 14,401 |
24 Jun 2024 | 11.06 | 11.13 | 10.97 | 11.03 | 11.03 | 17,967 |
21 Jun 2024 | 11.27 | 11.28 | 11.12 | 11.13 | 11.13 | 49,922 |
20 Jun 2024 | 11.03 | 11.27 | 10.92 | 11.16 | 11.16 | 23,481 |
19 Jun 2024 | 11.02 | 11.06 | 10.89 | 11.04 | 11.04 | 32,087 |
18 Jun 2024 | 10.78 | 10.93 | 10.74 | 10.92 | 10.92 | 25,571 |
17 Jun 2024 | 10.63 | 10.71 | 10.54 | 10.66 | 10.66 | 8,301 |
14 Jun 2024 | 10.99 | 10.94 | 10.78 | 10.78 | 10.78 | 50,313 |
13 Jun 2024 | 11.36 | 11.14 | 10.94 | 11.03 | 11.03 | 51,844 |
12 Jun 2024 | 11.32 | 11.44 | 11.26 | 11.42 | 11.42 | 34,300 |
11 Jun 2024 | 11.28 | 11.39 | 11.05 | 11.33 | 11.33 | 162,005 |
10 Jun 2024 | 11.55 | 11.56 | 10.98 | 11.23 | 11.23 | 37,885 |
07 Jun 2024 | 10.98 | 11.09 | 10.92 | 11.02 | 11.02 | 40,428 |
06 Jun 2024 | 11.17 | 11.18 | 10.90 | 10.96 | 10.96 | 109,356 |
05 Jun 2024 | 11.18 | 11.29 | 10.88 | 11.06 | 11.06 | 75,586 |
04 Jun 2024 | 11.47 | 11.49 | 11.07 | 11.16 | 11.16 | 121,681 |
03 Jun 2024 | 11.66 | 11.85 | 11.59 | 11.59 | 11.59 | 62,490 |
31 May 2024 | 11.55 | 11.68 | 11.44 | 11.56 | 11.56 | 318,280 |
30 May 2024 | 11.40 | 11.59 | 11.41 | 11.54 | 11.54 | 164,583 |
29 May 2024 | 11.47 | 11.68 | 11.28 | 11.47 | 11.47 | 69,331 |
28 May 2024 | 11.24 | 11.37 | 11.16 | 11.25 | 11.25 | 74,039 |
24 May 2024 | 11.28 | 11.22 | 11.16 | 11.28 | 11.28 | 16,850 |
23 May 2024 | 11.18 | 11.36 | 11.16 | 11.32 | 11.32 | 53,438 |
22 May 2024 | 11.10 | 11.19 | 11.04 | 11.19 | 11.19 | 11,496 |
21 May 2024 | 11.05 | 11.35 | 11.01 | 11.19 | 11.19 | 51,152 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 11.07 | 11.00 | 10.78 | 10.97 | 10.97 | 24,408 |
16 May 2024 | 0.25 Dividend | |||||
15 May 2024 | 11.35 | 11.51 | 11.12 | 11.18 | 10.93 | 41,293 |
14 May 2024 | 11.37 | 11.52 | 11.27 | 11.33 | 11.08 | 63,682 |
13 May 2024 | 11.32 | 11.47 | 11.25 | 11.38 | 11.13 | 47,518 |
10 May 2024 | 11.38 | 11.55 | 11.36 | 11.45 | 11.19 | 77,128 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 10.84 | 11.28 | 10.80 | 11.16 | 10.91 | 108,440 |
07 May 2024 | 10.52 | 10.55 | 10.48 | 10.48 | 10.25 | 3,012 |
03 May 2024 | 10.36 | 10.37 | 10.22 | 10.25 | 10.02 | 21,883 |
02 May 2024 | 10.28 | 10.48 | 10.01 | 10.33 | 10.10 | 4,265 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 10.41 | 10.42 | 10.34 | 10.41 | 10.18 | 20,131 |
29 Apr 2024 | 10.60 | 10.57 | 10.37 | 10.43 | 10.20 | 33,958 |
26 Apr 2024 | 10.31 | 10.47 | 10.37 | 10.39 | 10.16 | 81,519 |
25 Apr 2024 | 10.31 | 10.31 | 10.07 | 10.27 | 10.04 | 49,568 |
24 Apr 2024 | 10.65 | 10.53 | 10.36 | 10.45 | 10.22 | 294,426 |
23 Apr 2024 | 10.69 | 10.80 | 10.33 | 10.43 | 10.20 | 458,211 |
22 Apr 2024 | 10.51 | 11.01 | 10.51 | 10.99 | 10.75 | 440,806 |
19 Apr 2024 | 10.63 | 10.68 | 10.36 | 10.43 | 10.20 | 203,182 |
18 Apr 2024 | 10.72 | 10.75 | 10.50 | 10.55 | 10.31 | 165,069 |
17 Apr 2024 | 10.80 | 10.99 | 10.68 | 10.74 | 10.50 | 224,317 |
16 Apr 2024 | 10.89 | 10.92 | 10.65 | 10.80 | 10.56 | 587,565 |
15 Apr 2024 | 11.02 | 11.05 | 10.91 | 10.98 | 10.73 | 400,991 |
12 Apr 2024 | 10.85 | 11.15 | 10.86 | 11.04 | 10.80 | 161,102 |
11 Apr 2024 | 10.68 | 10.94 | 10.63 | 10.82 | 10.58 | 229,351 |
10 Apr 2024 | 10.52 | 10.64 | 10.29 | 10.56 | 10.32 | 81,760 |
09 Apr 2024 | 10.40 | 10.54 | 10.17 | 10.53 | 10.29 | 106,752 |
08 Apr 2024 | 10.12 | 10.56 | 9.94 | 10.38 | 10.15 | 184,361 |
05 Apr 2024 | 10.01 | 10.06 | 9.92 | 10.01 | 9.79 | 169,287 |
04 Apr 2024 | 9.93 | 10.01 | 9.91 | 9.98 | 9.76 | 227,479 |
03 Apr 2024 | 9.87 | 9.95 | 9.81 | 9.88 | 9.66 | 120,069 |
02 Apr 2024 | 9.94 | 10.02 | 9.69 | 9.98 | 9.76 | 191,630 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 9.62 | 9.75 | 9.53 | 9.65 | 9.44 | 98,071 |
26 Mar 2024 | 9.65 | 9.69 | 9.60 | 9.62 | 9.41 | 40,950 |
25 Mar 2024 | 9.43 | 9.68 | 9.51 | 9.65 | 9.44 | 240,864 |
22 Mar 2024 | 9.52 | 9.80 | 9.45 | 9.45 | 9.23 | 24,730 |
21 Mar 2024 | 9.46 | 9.61 | 9.51 | 9.51 | 9.30 | 100,250 |
20 Mar 2024 | 9.46 | 9.48 | 9.38 | 9.38 | 9.17 | 45,865 |
19 Mar 2024 | 9.38 | 9.47 | 9.35 | 9.47 | 9.26 | 111,676 |
18 Mar 2024 | 9.34 | 9.45 | 9.27 | 9.36 | 9.15 | 92,920 |
15 Mar 2024 | 9.20 | 9.35 | 9.19 | 9.27 | 9.07 | 63,746 |
14 Mar 2024 | 9.14 | 9.19 | 9.07 | 9.13 | 8.93 | 89,641 |
13 Mar 2024 | 9.20 | 9.19 | 9.11 | 9.13 | 8.92 | 123,802 |
12 Mar 2024 | 9.44 | 9.47 | 9.20 | 9.20 | 9.00 | 17,555 |
11 Mar 2024 | 9.56 | 9.65 | 9.39 | 9.40 | 9.19 | 88,347 |
08 Mar 2024 | 9.64 | 9.73 | 9.57 | 9.57 | 9.35 | 141,913 |
07 Mar 2024 | 9.41 | 9.57 | 9.35 | 9.57 | 9.36 | 88,458 |
06 Mar 2024 | 9.31 | 9.48 | 9.28 | 9.44 | 9.22 | 148,809 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |