Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.82 | 11.82 | 11.62 | 11.68 | 11.68 | 27,000 |
25 Jul 2024 | 11.58 | 11.75 | 11.50 | 11.72 | 11.72 | 44,900 |
24 Jul 2024 | 11.68 | 11.74 | 11.53 | 11.53 | 11.53 | 24,700 |
23 Jul 2024 | 11.51 | 11.64 | 11.42 | 11.62 | 11.62 | 40,700 |
22 Jul 2024 | 11.19 | 11.50 | 11.19 | 11.49 | 11.49 | 47,800 |
19 Jul 2024 | 11.35 | 11.35 | 11.06 | 11.08 | 11.08 | 38,200 |
18 Jul 2024 | 11.17 | 11.28 | 11.17 | 11.25 | 11.25 | 39,700 |
17 Jul 2024 | 11.12 | 11.20 | 11.04 | 11.15 | 11.15 | 51,900 |
16 Jul 2024 | 10.90 | 11.20 | 10.89 | 11.11 | 11.11 | 52,800 |
15 Jul 2024 | 10.97 | 11.09 | 10.76 | 10.81 | 10.81 | 76,100 |
12 Jul 2024 | 10.96 | 11.06 | 10.91 | 11.02 | 11.02 | 42,500 |
11 Jul 2024 | 10.80 | 10.96 | 10.75 | 10.90 | 10.90 | 47,400 |
10 Jul 2024 | 10.65 | 10.68 | 10.45 | 10.52 | 10.52 | 50,500 |
09 Jul 2024 | 10.81 | 10.81 | 10.60 | 10.62 | 10.62 | 45,000 |
08 Jul 2024 | 10.73 | 10.86 | 10.59 | 10.80 | 10.80 | 66,400 |
05 Jul 2024 | 10.11 | 10.47 | 10.11 | 10.42 | 10.42 | 53,000 |
03 Jul 2024 | 10.12 | 10.19 | 10.02 | 10.09 | 10.09 | 18,300 |
02 Jul 2024 | 10.01 | 10.17 | 10.01 | 10.14 | 10.14 | 24,400 |
01 Jul 2024 | 9.80 | 10.04 | 9.80 | 9.99 | 9.99 | 63,400 |
28 Jun 2024 | 9.66 | 9.72 | 9.63 | 9.63 | 9.63 | 46,700 |
27 Jun 2024 | 9.63 | 9.68 | 9.57 | 9.63 | 9.63 | 38,200 |
27 Jun 2024 | 0.204 Dividend | |||||
26 Jun 2024 | 9.71 | 10.02 | 9.71 | 9.97 | 9.77 | 30,500 |
25 Jun 2024 | 9.90 | 10.00 | 9.51 | 9.71 | 9.51 | 81,600 |
24 Jun 2024 | 10.10 | 10.29 | 10.10 | 10.23 | 10.02 | 30,400 |
21 Jun 2024 | 10.29 | 10.29 | 9.92 | 10.10 | 9.89 | 112,800 |
20 Jun 2024 | 10.02 | 10.31 | 10.00 | 10.29 | 10.08 | 71,600 |
18 Jun 2024 | 10.45 | 10.45 | 10.14 | 10.15 | 9.94 | 68,900 |
17 Jun 2024 | 10.64 | 10.64 | 10.40 | 10.61 | 10.39 | 36,700 |
14 Jun 2024 | 10.75 | 10.81 | 10.63 | 10.70 | 10.48 | 16,500 |
13 Jun 2024 | 10.77 | 10.84 | 10.69 | 10.78 | 10.56 | 24,800 |
12 Jun 2024 | 10.75 | 10.83 | 10.73 | 10.75 | 10.53 | 37,000 |
11 Jun 2024 | 10.60 | 10.71 | 10.55 | 10.68 | 10.46 | 16,000 |
10 Jun 2024 | 10.27 | 10.70 | 10.14 | 10.66 | 10.44 | 44,500 |
07 Jun 2024 | 10.40 | 10.44 | 10.31 | 10.31 | 10.10 | 49,700 |
06 Jun 2024 | 10.29 | 10.40 | 10.28 | 10.34 | 10.13 | 48,400 |
05 Jun 2024 | 10.46 | 10.47 | 10.27 | 10.45 | 10.24 | 37,600 |
04 Jun 2024 | 10.52 | 10.58 | 10.41 | 10.46 | 10.25 | 34,800 |
03 Jun 2024 | 10.73 | 10.81 | 10.52 | 10.52 | 10.30 | 56,200 |
31 May 2024 | 10.70 | 10.73 | 10.60 | 10.63 | 10.41 | 24,300 |
30 May 2024 | 10.64 | 10.80 | 10.61 | 10.70 | 10.48 | 28,800 |
29 May 2024 | 10.67 | 10.83 | 10.57 | 10.69 | 10.47 | 42,900 |
28 May 2024 | 10.58 | 11.06 | 10.54 | 10.93 | 10.71 | 75,000 |
24 May 2024 | 10.46 | 10.70 | 10.41 | 10.64 | 10.42 | 53,200 |
23 May 2024 | 10.57 | 10.59 | 10.36 | 10.44 | 10.23 | 35,000 |
22 May 2024 | 10.52 | 10.77 | 10.36 | 10.57 | 10.35 | 76,800 |
21 May 2024 | 11.29 | 11.33 | 10.82 | 10.83 | 10.61 | 106,900 |
20 May 2024 | 11.47 | 11.53 | 11.42 | 11.46 | 11.23 | 66,000 |
17 May 2024 | 11.87 | 11.88 | 11.48 | 11.88 | 11.64 | 42,500 |
16 May 2024 | 12.89 | 12.89 | 11.63 | 11.71 | 11.47 | 102,500 |
15 May 2024 | 12.89 | 12.99 | 12.78 | 12.87 | 12.61 | 107,300 |
14 May 2024 | 12.45 | 12.49 | 12.36 | 12.47 | 12.21 | 36,600 |
13 May 2024 | 12.43 | 12.50 | 12.40 | 12.41 | 12.16 | 62,600 |
10 May 2024 | 12.50 | 12.50 | 12.36 | 12.40 | 12.15 | 22,900 |
09 May 2024 | 12.39 | 12.51 | 12.37 | 12.43 | 12.18 | 25,900 |
08 May 2024 | 12.31 | 12.44 | 12.20 | 12.44 | 12.19 | 35,200 |
07 May 2024 | 12.27 | 12.36 | 12.25 | 12.29 | 12.04 | 20,600 |
06 May 2024 | 12.22 | 12.22 | 11.96 | 12.11 | 11.86 | 39,900 |
03 May 2024 | 11.97 | 12.09 | 11.92 | 12.01 | 11.76 | 36,400 |
02 May 2024 | 11.80 | 11.92 | 11.60 | 11.90 | 11.66 | 54,300 |
01 May 2024 | 11.77 | 11.78 | 11.58 | 11.72 | 11.48 | 53,900 |
30 Apr 2024 | 11.84 | 11.86 | 11.71 | 11.81 | 11.57 | 56,500 |
29 Apr 2024 | 11.75 | 11.93 | 11.70 | 11.91 | 11.67 | 44,900 |
26 Apr 2024 | 11.67 | 11.79 | 11.63 | 11.64 | 11.40 | 32,000 |
25 Apr 2024 | 11.61 | 11.69 | 11.50 | 11.58 | 11.34 | 50,700 |
24 Apr 2024 | 11.82 | 11.82 | 11.55 | 11.61 | 11.37 | 29,700 |
23 Apr 2024 | 11.67 | 11.79 | 11.60 | 11.75 | 11.51 | 53,500 |
22 Apr 2024 | 11.60 | 11.71 | 11.53 | 11.59 | 11.35 | 48,500 |
19 Apr 2024 | 11.35 | 11.55 | 11.35 | 11.55 | 11.31 | 44,400 |
18 Apr 2024 | 11.61 | 11.62 | 11.32 | 11.45 | 11.22 | 59,300 |
17 Apr 2024 | 11.61 | 11.71 | 11.39 | 11.62 | 11.38 | 78,200 |
16 Apr 2024 | 11.84 | 11.91 | 11.48 | 11.66 | 11.42 | 104,700 |
15 Apr 2024 | 11.91 | 11.94 | 11.71 | 11.83 | 11.59 | 55,200 |
12 Apr 2024 | 11.73 | 11.75 | 11.52 | 11.74 | 11.50 | 59,500 |
11 Apr 2024 | 11.90 | 11.90 | 11.68 | 11.73 | 11.49 | 40,500 |
10 Apr 2024 | 12.03 | 12.06 | 11.80 | 11.89 | 11.65 | 28,800 |
09 Apr 2024 | 12.27 | 12.27 | 12.04 | 12.24 | 11.99 | 156,200 |
08 Apr 2024 | 11.60 | 11.66 | 11.54 | 11.56 | 11.32 | 35,500 |
05 Apr 2024 | 11.44 | 11.46 | 11.33 | 11.33 | 11.10 | 34,500 |
04 Apr 2024 | 11.75 | 11.75 | 11.42 | 11.45 | 11.22 | 32,800 |
03 Apr 2024 | 11.82 | 11.92 | 11.67 | 11.72 | 11.48 | 118,600 |
02 Apr 2024 | 11.81 | 11.90 | 11.70 | 11.86 | 11.62 | 75,800 |
01 Apr 2024 | 11.85 | 12.02 | 11.74 | 11.88 | 11.64 | 92,400 |
28 Mar 2024 | 11.83 | 11.83 | 11.35 | 11.45 | 11.22 | 119,600 |
27 Mar 2024 | 12.00 | 12.00 | 11.78 | 11.84 | 11.60 | 28,900 |
26 Mar 2024 | 12.00 | 12.00 | 11.90 | 11.96 | 11.72 | 35,500 |
25 Mar 2024 | 12.04 | 12.10 | 11.76 | 11.90 | 11.66 | 91,400 |
22 Mar 2024 | 12.00 | 12.11 | 11.91 | 12.04 | 11.79 | 113,900 |
21 Mar 2024 | 12.49 | 12.55 | 12.03 | 12.05 | 11.80 | 62,000 |
20 Mar 2024 | 12.15 | 12.29 | 12.07 | 12.25 | 12.00 | 40,100 |
19 Mar 2024 | 11.95 | 12.14 | 11.93 | 12.14 | 11.89 | 53,100 |
18 Mar 2024 | 12.17 | 12.17 | 11.87 | 11.92 | 11.68 | 47,000 |
15 Mar 2024 | 11.83 | 12.00 | 11.67 | 11.97 | 11.73 | 105,400 |
14 Mar 2024 | 11.96 | 12.15 | 11.64 | 11.81 | 11.57 | 170,900 |
13 Mar 2024 | 11.43 | 11.80 | 11.31 | 11.53 | 11.29 | 289,700 |
12 Mar 2024 | 10.65 | 10.73 | 10.51 | 10.69 | 10.47 | 48,600 |
11 Mar 2024 | 10.42 | 10.55 | 10.42 | 10.52 | 10.30 | 29,800 |
08 Mar 2024 | 10.51 | 10.65 | 10.48 | 10.48 | 10.27 | 35,200 |
07 Mar 2024 | 10.72 | 10.73 | 10.50 | 10.53 | 10.31 | 39,000 |
06 Mar 2024 | 11.00 | 11.00 | 10.72 | 10.74 | 10.52 | 33,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |