Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
25 Jul 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
24 Jul 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
23 Jul 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
22 Jul 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
19 Jul 2024 | 10.49 | 10.51 | 10.33 | 10.33 | 10.33 | 46,148 |
18 Jul 2024 | 11.01 | 11.06 | 10.45 | 10.54 | 10.54 | 26,581 |
17 Jul 2024 | 11.16 | 11.37 | 10.86 | 11.03 | 11.03 | 65,380 |
16 Jul 2024 | 11.01 | 11.44 | 11.01 | 11.42 | 11.42 | 51,324 |
15 Jul 2024 | 10.73 | 11.00 | 10.65 | 10.93 | 10.93 | 32,786 |
12 Jul 2024 | 10.42 | 10.70 | 10.42 | 10.66 | 10.66 | 42,349 |
11 Jul 2024 | 10.15 | 10.38 | 10.15 | 10.31 | 10.31 | 58,129 |
10 Jul 2024 | 9.91 | 9.98 | 9.85 | 9.91 | 9.91 | 21,065 |
09 Jul 2024 | 9.79 | 9.91 | 9.71 | 9.88 | 9.88 | 15,034 |
08 Jul 2024 | 9.69 | 9.81 | 9.68 | 9.72 | 9.72 | 22,559 |
05 Jul 2024 | 9.51 | 9.62 | 9.46 | 9.62 | 9.62 | 14,098 |
03 Jul 2024 | 9.47 | 9.65 | 9.47 | 9.47 | 9.47 | 54,595 |
02 Jul 2024 | 9.45 | 9.49 | 9.35 | 9.42 | 9.42 | 8,226 |
01 Jul 2024 | 9.50 | 9.53 | 9.40 | 9.47 | 9.47 | 11,282 |
28 Jun 2024 | 9.51 | 9.51 | 9.40 | 9.45 | 9.45 | 8,247 |
27 Jun 2024 | 9.30 | 9.52 | 9.30 | 9.52 | 9.52 | 9,834 |
26 Jun 2024 | 9.25 | 9.38 | 9.25 | 9.36 | 9.36 | 9,469 |
25 Jun 2024 | 9.35 | 9.35 | 9.26 | 9.26 | 9.26 | 18,673 |
25 Jun 2024 | 0.02973 Dividend | |||||
24 Jun 2024 | 9.48 | 9.56 | 9.37 | 9.38 | 9.35 | 18,743 |
21 Jun 2024 | 9.41 | 9.52 | 9.39 | 9.50 | 9.47 | 11,228 |
20 Jun 2024 | 9.50 | 9.50 | 9.34 | 9.37 | 9.34 | 28,309 |
18 Jun 2024 | 9.73 | 9.73 | 9.53 | 9.53 | 9.50 | 10,696 |
17 Jun 2024 | 9.73 | 9.80 | 9.69 | 9.72 | 9.69 | 12,359 |
14 Jun 2024 | 9.92 | 9.99 | 9.78 | 9.79 | 9.76 | 14,965 |
13 Jun 2024 | 10.17 | 10.20 | 9.99 | 10.01 | 9.98 | 7,421 |
12 Jun 2024 | 10.12 | 10.30 | 10.05 | 10.05 | 10.02 | 10,108 |
11 Jun 2024 | 9.54 | 9.71 | 9.48 | 9.65 | 9.62 | 8,067 |
10 Jun 2024 | 9.38 | 9.62 | 9.35 | 9.62 | 9.59 | 10,800 |
07 Jun 2024 | 9.43 | 9.59 | 9.40 | 9.40 | 9.37 | 9,856 |
06 Jun 2024 | 9.67 | 9.67 | 9.54 | 9.56 | 9.53 | 5,035 |
05 Jun 2024 | 9.59 | 9.80 | 9.59 | 9.80 | 9.77 | 7,176 |
04 Jun 2024 | 9.57 | 9.58 | 9.53 | 9.54 | 9.51 | 3,745 |
03 Jun 2024 | 9.70 | 9.74 | 9.48 | 9.65 | 9.62 | 16,229 |
31 May 2024 | 9.75 | 9.75 | 9.50 | 9.59 | 9.56 | 5,732 |
30 May 2024 | 9.63 | 9.76 | 9.60 | 9.69 | 9.66 | 7,002 |
29 May 2024 | 9.55 | 9.60 | 9.46 | 9.59 | 9.56 | 17,225 |
28 May 2024 | 9.79 | 9.79 | 9.62 | 9.69 | 9.66 | 9,123 |
24 May 2024 | 9.63 | 9.77 | 9.63 | 9.72 | 9.69 | 10,134 |
23 May 2024 | 9.96 | 9.96 | 9.54 | 9.62 | 9.59 | 6,615 |
22 May 2024 | 9.96 | 10.08 | 9.92 | 9.93 | 9.90 | 4,930 |
21 May 2024 | 10.13 | 10.14 | 9.95 | 9.98 | 9.95 | 48,438 |
20 May 2024 | 10.15 | 10.24 | 10.11 | 10.15 | 10.12 | 12,905 |
17 May 2024 | 10.09 | 10.20 | 10.09 | 10.18 | 10.15 | 18,631 |
16 May 2024 | 10.19 | 10.20 | 10.05 | 10.07 | 10.04 | 14,552 |
15 May 2024 | 10.41 | 10.43 | 10.15 | 10.34 | 10.31 | 39,572 |
14 May 2024 | 10.09 | 10.33 | 10.09 | 10.20 | 10.17 | 6,474 |
13 May 2024 | 9.78 | 10.12 | 9.77 | 9.86 | 9.83 | 27,700 |
10 May 2024 | 9.79 | 9.82 | 9.57 | 9.57 | 9.54 | 7,341 |
09 May 2024 | 9.75 | 9.82 | 9.73 | 9.82 | 9.79 | 8,130 |
08 May 2024 | 9.66 | 9.76 | 9.62 | 9.71 | 9.68 | 8,408 |
07 May 2024 | 9.95 | 9.96 | 9.66 | 9.66 | 9.63 | 9,667 |
06 May 2024 | 9.83 | 9.97 | 9.82 | 9.96 | 9.93 | 22,312 |
03 May 2024 | 9.89 | 9.90 | 9.70 | 9.74 | 9.71 | 35,350 |
02 May 2024 | 9.34 | 9.56 | 9.27 | 9.55 | 9.52 | 40,547 |
01 May 2024 | 9.23 | 9.62 | 9.13 | 9.24 | 9.21 | 13,879 |
30 Apr 2024 | 9.30 | 9.30 | 9.14 | 9.14 | 9.11 | 6,313 |
29 Apr 2024 | 9.39 | 9.51 | 9.38 | 9.41 | 9.38 | 5,026 |
26 Apr 2024 | 9.08 | 9.33 | 9.08 | 9.32 | 9.29 | 5,073 |
25 Apr 2024 | 8.94 | 9.01 | 8.88 | 9.01 | 8.98 | 27,367 |
24 Apr 2024 | 9.34 | 9.34 | 9.08 | 9.12 | 9.09 | 26,743 |
23 Apr 2024 | 8.97 | 9.30 | 8.97 | 9.22 | 9.19 | 23,074 |
22 Apr 2024 | 8.97 | 9.10 | 8.81 | 8.99 | 8.96 | 19,982 |
19 Apr 2024 | 8.97 | 9.02 | 8.82 | 8.90 | 8.87 | 11,627 |
18 Apr 2024 | 9.10 | 9.19 | 8.97 | 9.00 | 8.97 | 6,097 |
17 Apr 2024 | 9.18 | 9.19 | 9.04 | 9.04 | 9.01 | 9,003 |
16 Apr 2024 | 9.20 | 9.25 | 9.10 | 9.20 | 9.17 | 23,724 |
15 Apr 2024 | 9.70 | 9.70 | 9.24 | 9.30 | 9.27 | 22,415 |
12 Apr 2024 | 10.06 | 10.06 | 9.64 | 9.67 | 9.64 | 25,103 |
11 Apr 2024 | 10.16 | 10.16 | 10.02 | 10.14 | 10.11 | 9,618 |
10 Apr 2024 | 10.11 | 10.15 | 10.10 | 10.12 | 10.09 | 14,438 |
09 Apr 2024 | 10.50 | 10.53 | 10.40 | 10.48 | 10.45 | 20,084 |
08 Apr 2024 | 10.39 | 10.46 | 10.34 | 10.39 | 10.36 | 13,268 |
05 Apr 2024 | 10.19 | 10.33 | 10.15 | 10.23 | 10.20 | 14,712 |
04 Apr 2024 | 10.57 | 10.60 | 10.21 | 10.24 | 10.21 | 38,395 |
03 Apr 2024 | 10.29 | 10.41 | 10.29 | 10.41 | 10.37 | 9,340 |
02 Apr 2024 | 10.41 | 10.41 | 10.26 | 10.37 | 10.34 | 28,257 |
01 Apr 2024 | 10.92 | 10.92 | 10.60 | 10.74 | 10.71 | 8,291 |
28 Mar 2024 | 10.79 | 10.96 | 10.79 | 10.86 | 10.83 | 23,533 |
27 Mar 2024 | 10.58 | 10.81 | 10.45 | 10.77 | 10.74 | 11,836 |
26 Mar 2024 | 10.55 | 10.60 | 10.46 | 10.47 | 10.44 | 20,527 |
25 Mar 2024 | 10.47 | 10.64 | 10.42 | 10.44 | 10.41 | 15,388 |
22 Mar 2024 | 10.66 | 10.66 | 10.45 | 10.45 | 10.42 | 25,695 |
21 Mar 2024 | 10.84 | 10.98 | 10.69 | 10.69 | 10.66 | 20,594 |
20 Mar 2024 | 10.44 | 10.80 | 10.39 | 10.74 | 10.71 | 26,680 |
19 Mar 2024 | 10.32 | 10.43 | 10.20 | 10.42 | 10.39 | 8,870 |
19 Mar 2024 | 0.03473 Dividend | |||||
18 Mar 2024 | 10.68 | 10.68 | 10.44 | 10.50 | 10.43 | 26,155 |
15 Mar 2024 | 10.44 | 10.67 | 10.44 | 10.60 | 10.53 | 27,650 |
14 Mar 2024 | 10.92 | 10.92 | 10.37 | 10.46 | 10.39 | 20,245 |
13 Mar 2024 | 11.00 | 11.06 | 10.93 | 10.93 | 10.86 | 17,318 |
12 Mar 2024 | 10.90 | 10.90 | 10.68 | 10.82 | 10.75 | 24,827 |
11 Mar 2024 | 11.08 | 11.20 | 10.78 | 10.80 | 10.73 | 29,965 |
08 Mar 2024 | 11.07 | 11.40 | 10.94 | 11.00 | 10.93 | 25,876 |
07 Mar 2024 | 10.92 | 10.99 | 10.83 | 10.95 | 10.88 | 13,845 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |