Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.25 | 11.32 | 11.24 | 11.28 | 11.28 | 52,600 |
25 Jul 2024 | 11.29 | 11.30 | 11.20 | 11.27 | 11.27 | 76,000 |
24 Jul 2024 | 11.28 | 11.28 | 11.22 | 11.26 | 11.26 | 75,400 |
23 Jul 2024 | 11.25 | 11.30 | 11.25 | 11.29 | 11.29 | 71,200 |
22 Jul 2024 | 11.32 | 11.32 | 11.28 | 11.29 | 11.29 | 69,700 |
19 Jul 2024 | 11.30 | 11.32 | 11.27 | 11.30 | 11.30 | 40,100 |
18 Jul 2024 | 11.36 | 11.38 | 11.31 | 11.33 | 11.33 | 51,000 |
17 Jul 2024 | 11.36 | 11.39 | 11.32 | 11.38 | 11.38 | 78,500 |
16 Jul 2024 | 11.39 | 11.44 | 11.36 | 11.38 | 11.38 | 80,300 |
15 Jul 2024 | 11.37 | 11.45 | 11.37 | 11.39 | 11.39 | 64,000 |
15 Jul 2024 | 0.072 Dividend | |||||
12 Jul 2024 | 11.45 | 11.52 | 11.45 | 11.50 | 11.43 | 79,800 |
11 Jul 2024 | 11.39 | 11.50 | 11.39 | 11.49 | 11.42 | 55,700 |
10 Jul 2024 | 11.41 | 11.41 | 11.33 | 11.35 | 11.28 | 78,500 |
09 Jul 2024 | 11.32 | 11.36 | 11.29 | 11.35 | 11.28 | 39,100 |
08 Jul 2024 | 11.35 | 11.35 | 11.25 | 11.35 | 11.28 | 70,000 |
05 Jul 2024 | 11.28 | 11.33 | 11.26 | 11.32 | 11.25 | 48,700 |
03 Jul 2024 | 11.35 | 11.35 | 11.26 | 11.28 | 11.21 | 36,000 |
02 Jul 2024 | 11.28 | 11.28 | 11.23 | 11.25 | 11.18 | 24,400 |
01 Jul 2024 | 11.25 | 11.25 | 11.20 | 11.22 | 11.15 | 79,800 |
28 Jun 2024 | 11.30 | 11.33 | 11.24 | 11.25 | 11.18 | 139,700 |
27 Jun 2024 | 11.29 | 11.29 | 11.23 | 11.27 | 11.20 | 36,000 |
26 Jun 2024 | 11.25 | 11.28 | 11.17 | 11.24 | 11.17 | 143,600 |
25 Jun 2024 | 11.25 | 11.30 | 11.21 | 11.30 | 11.23 | 83,800 |
24 Jun 2024 | 11.17 | 11.24 | 11.17 | 11.21 | 11.14 | 55,800 |
21 Jun 2024 | 11.21 | 11.22 | 11.16 | 11.22 | 11.15 | 75,500 |
20 Jun 2024 | 11.14 | 11.22 | 11.14 | 11.20 | 11.13 | 45,400 |
18 Jun 2024 | 11.12 | 11.22 | 11.07 | 11.22 | 11.15 | 86,400 |
17 Jun 2024 | 11.12 | 11.17 | 11.07 | 11.07 | 11.00 | 82,700 |
14 Jun 2024 | 11.17 | 11.20 | 11.14 | 11.20 | 11.13 | 54,300 |
14 Jun 2024 | 0.072 Dividend | |||||
13 Jun 2024 | 11.21 | 11.24 | 11.18 | 11.21 | 11.07 | 87,900 |
12 Jun 2024 | 11.20 | 11.25 | 11.16 | 11.19 | 11.05 | 120,000 |
11 Jun 2024 | 11.09 | 11.17 | 11.06 | 11.12 | 10.98 | 51,200 |
10 Jun 2024 | 10.95 | 11.07 | 10.94 | 11.07 | 10.93 | 71,400 |
07 Jun 2024 | 10.91 | 11.00 | 10.91 | 11.00 | 10.86 | 61,400 |
06 Jun 2024 | 10.94 | 11.06 | 10.94 | 10.99 | 10.85 | 154,300 |
05 Jun 2024 | 10.88 | 10.99 | 10.88 | 10.97 | 10.83 | 50,900 |
04 Jun 2024 | 10.85 | 10.91 | 10.80 | 10.86 | 10.72 | 53,700 |
03 Jun 2024 | 10.72 | 10.75 | 10.66 | 10.71 | 10.57 | 46,900 |
31 May 2024 | 10.59 | 10.71 | 10.59 | 10.65 | 10.52 | 40,800 |
30 May 2024 | 10.63 | 10.64 | 10.56 | 10.57 | 10.44 | 47,600 |
29 May 2024 | 10.65 | 10.65 | 10.57 | 10.59 | 10.46 | 60,900 |
28 May 2024 | 10.70 | 10.76 | 10.67 | 10.67 | 10.54 | 82,600 |
24 May 2024 | 10.74 | 10.75 | 10.68 | 10.72 | 10.58 | 42,200 |
23 May 2024 | 10.78 | 10.79 | 10.68 | 10.70 | 10.56 | 59,600 |
22 May 2024 | 10.83 | 10.83 | 10.77 | 10.78 | 10.64 | 27,400 |
21 May 2024 | 10.90 | 10.90 | 10.83 | 10.83 | 10.69 | 46,200 |
20 May 2024 | 10.89 | 10.89 | 10.87 | 10.89 | 10.75 | 38,400 |
17 May 2024 | 10.86 | 10.90 | 10.85 | 10.88 | 10.74 | 81,700 |
16 May 2024 | 10.85 | 10.87 | 10.84 | 10.85 | 10.71 | 49,400 |
15 May 2024 | 10.84 | 10.85 | 10.81 | 10.85 | 10.71 | 97,800 |
14 May 2024 | 10.82 | 10.82 | 10.78 | 10.80 | 10.66 | 42,300 |
14 May 2024 | 0.049 Dividend | |||||
13 May 2024 | 10.85 | 10.87 | 10.83 | 10.83 | 10.64 | 27,500 |
10 May 2024 | 10.84 | 10.87 | 10.82 | 10.84 | 10.65 | 56,100 |
09 May 2024 | 10.88 | 10.89 | 10.86 | 10.89 | 10.70 | 44,900 |
08 May 2024 | 10.85 | 10.88 | 10.84 | 10.88 | 10.69 | 45,700 |
07 May 2024 | 10.84 | 10.86 | 10.78 | 10.83 | 10.64 | 226,200 |
06 May 2024 | 10.80 | 10.84 | 10.80 | 10.81 | 10.63 | 31,300 |
03 May 2024 | 10.76 | 10.79 | 10.70 | 10.78 | 10.60 | 102,000 |
02 May 2024 | 10.69 | 10.70 | 10.65 | 10.67 | 10.49 | 38,200 |
01 May 2024 | 10.69 | 10.69 | 10.66 | 10.67 | 10.49 | 31,800 |
30 Apr 2024 | 10.62 | 10.65 | 10.60 | 10.64 | 10.46 | 57,200 |
29 Apr 2024 | 10.60 | 10.63 | 10.60 | 10.63 | 10.45 | 40,000 |
26 Apr 2024 | 10.60 | 10.60 | 10.57 | 10.58 | 10.40 | 55,900 |
25 Apr 2024 | 10.60 | 10.60 | 10.57 | 10.60 | 10.42 | 47,900 |
24 Apr 2024 | 10.65 | 10.66 | 10.63 | 10.64 | 10.46 | 31,700 |
23 Apr 2024 | 10.69 | 10.69 | 10.63 | 10.65 | 10.47 | 125,100 |
22 Apr 2024 | 10.68 | 10.72 | 10.65 | 10.66 | 10.48 | 88,100 |
19 Apr 2024 | 10.71 | 10.74 | 10.69 | 10.69 | 10.51 | 48,000 |
18 Apr 2024 | 10.67 | 10.71 | 10.67 | 10.68 | 10.50 | 16,200 |
17 Apr 2024 | 10.70 | 10.70 | 10.67 | 10.69 | 10.51 | 65,400 |
16 Apr 2024 | 10.64 | 10.70 | 10.61 | 10.69 | 10.51 | 54,700 |
15 Apr 2024 | 10.67 | 10.68 | 10.65 | 10.65 | 10.47 | 70,200 |
12 Apr 2024 | 10.71 | 10.73 | 10.70 | 10.70 | 10.52 | 32,700 |
12 Apr 2024 | 0.049 Dividend | |||||
11 Apr 2024 | 10.74 | 10.75 | 10.71 | 10.73 | 10.50 | 74,100 |
10 Apr 2024 | 10.72 | 10.83 | 10.72 | 10.74 | 10.51 | 105,600 |
09 Apr 2024 | 10.84 | 10.88 | 10.84 | 10.84 | 10.61 | 49,300 |
08 Apr 2024 | 10.86 | 10.86 | 10.84 | 10.85 | 10.62 | 55,500 |
05 Apr 2024 | 10.90 | 10.90 | 10.86 | 10.86 | 10.63 | 46,800 |
04 Apr 2024 | 10.95 | 10.95 | 10.91 | 10.92 | 10.68 | 33,100 |
03 Apr 2024 | 10.88 | 10.95 | 10.85 | 10.91 | 10.67 | 103,500 |
02 Apr 2024 | 10.90 | 10.95 | 10.81 | 10.94 | 10.70 | 123,200 |
01 Apr 2024 | 10.98 | 10.98 | 10.91 | 10.97 | 10.73 | 78,700 |
28 Mar 2024 | 10.92 | 10.95 | 10.91 | 10.95 | 10.71 | 28,100 |
27 Mar 2024 | 10.94 | 10.95 | 10.92 | 10.94 | 10.70 | 29,600 |
26 Mar 2024 | 10.90 | 10.95 | 10.90 | 10.91 | 10.67 | 24,800 |
25 Mar 2024 | 10.91 | 10.95 | 10.88 | 10.90 | 10.66 | 79,100 |
22 Mar 2024 | 11.00 | 11.00 | 10.92 | 10.93 | 10.69 | 38,300 |
21 Mar 2024 | 10.96 | 10.97 | 10.90 | 10.92 | 10.68 | 43,100 |
20 Mar 2024 | 10.99 | 10.99 | 10.91 | 10.95 | 10.71 | 99,100 |
19 Mar 2024 | 10.99 | 11.00 | 10.96 | 11.00 | 10.76 | 100,200 |
18 Mar 2024 | 10.92 | 10.98 | 10.92 | 10.94 | 10.70 | 78,800 |
15 Mar 2024 | 10.91 | 10.92 | 10.89 | 10.92 | 10.68 | 43,600 |
14 Mar 2024 | 10.99 | 10.99 | 10.91 | 10.91 | 10.67 | 31,200 |
14 Mar 2024 | 0.049 Dividend | |||||
13 Mar 2024 | 11.08 | 11.08 | 11.03 | 11.03 | 10.74 | 39,900 |
12 Mar 2024 | 11.00 | 11.03 | 10.96 | 11.01 | 10.72 | 88,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |