Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.12 | 11.22 | 10.99 | 11.13 | 11.13 | 555,100 |
25 Jul 2024 | 10.82 | 11.08 | 10.73 | 10.97 | 10.97 | 530,700 |
24 Jul 2024 | 11.14 | 11.21 | 10.76 | 10.77 | 10.77 | 568,300 |
23 Jul 2024 | 10.89 | 11.19 | 10.81 | 11.12 | 11.12 | 589,800 |
22 Jul 2024 | 10.92 | 11.01 | 10.69 | 10.94 | 10.94 | 533,500 |
19 Jul 2024 | 10.98 | 10.98 | 10.78 | 10.90 | 10.90 | 360,700 |
18 Jul 2024 | 10.94 | 11.05 | 10.88 | 11.01 | 11.01 | 548,200 |
17 Jul 2024 | 10.81 | 11.11 | 10.80 | 10.99 | 10.99 | 590,100 |
16 Jul 2024 | 10.57 | 10.94 | 10.43 | 10.86 | 10.86 | 549,800 |
15 Jul 2024 | 10.38 | 10.68 | 10.35 | 10.53 | 10.53 | 584,200 |
12 Jul 2024 | 10.30 | 10.39 | 10.17 | 10.28 | 10.28 | 429,400 |
11 Jul 2024 | 9.95 | 10.18 | 9.88 | 10.14 | 10.14 | 523,400 |
10 Jul 2024 | 9.76 | 9.81 | 9.70 | 9.81 | 9.81 | 352,100 |
09 Jul 2024 | 9.85 | 9.91 | 9.71 | 9.72 | 9.72 | 253,800 |
08 Jul 2024 | 9.96 | 10.06 | 9.89 | 9.91 | 9.91 | 330,200 |
05 Jul 2024 | 10.14 | 10.14 | 9.86 | 9.88 | 9.88 | 436,300 |
03 Jul 2024 | 10.08 | 10.39 | 10.08 | 10.23 | 10.23 | 355,000 |
02 Jul 2024 | 10.05 | 10.16 | 10.02 | 10.09 | 10.09 | 438,900 |
01 Jul 2024 | 9.90 | 10.07 | 9.88 | 10.04 | 10.04 | 580,900 |
28 Jun 2024 | 9.67 | 9.81 | 9.58 | 9.80 | 9.80 | 1,406,100 |
27 Jun 2024 | 9.63 | 9.65 | 9.47 | 9.54 | 9.54 | 353,800 |
26 Jun 2024 | 9.39 | 9.60 | 9.39 | 9.59 | 9.59 | 447,400 |
25 Jun 2024 | 9.59 | 9.61 | 9.42 | 9.49 | 9.49 | 419,000 |
24 Jun 2024 | 9.65 | 9.76 | 9.60 | 9.60 | 9.60 | 627,700 |
21 Jun 2024 | 9.74 | 9.77 | 9.51 | 9.59 | 9.59 | 2,265,000 |
20 Jun 2024 | 9.65 | 9.91 | 9.60 | 9.74 | 9.74 | 461,600 |
18 Jun 2024 | 9.49 | 9.64 | 9.47 | 9.63 | 9.63 | 391,100 |
17 Jun 2024 | 9.34 | 9.55 | 9.32 | 9.48 | 9.48 | 567,800 |
14 Jun 2024 | 9.48 | 9.54 | 9.42 | 9.44 | 9.44 | 291,500 |
13 Jun 2024 | 9.59 | 9.63 | 9.45 | 9.58 | 9.58 | 416,200 |
12 Jun 2024 | 9.87 | 9.87 | 9.60 | 9.62 | 9.62 | 434,900 |
11 Jun 2024 | 9.66 | 9.66 | 9.57 | 9.62 | 9.62 | 438,700 |
10 Jun 2024 | 9.70 | 9.80 | 9.65 | 9.77 | 9.77 | 469,400 |
07 Jun 2024 | 9.83 | 9.85 | 9.65 | 9.75 | 9.75 | 488,800 |
06 Jun 2024 | 9.95 | 10.01 | 9.90 | 9.91 | 9.91 | 378,500 |
05 Jun 2024 | 9.88 | 9.95 | 9.77 | 9.91 | 9.91 | 516,700 |
04 Jun 2024 | 10.49 | 10.50 | 9.82 | 9.87 | 9.87 | 586,500 |
03 Jun 2024 | 10.69 | 10.71 | 10.51 | 10.60 | 10.60 | 612,300 |
31 May 2024 | 10.31 | 10.55 | 10.31 | 10.55 | 10.55 | 435,900 |
30 May 2024 | 10.28 | 10.38 | 10.25 | 10.31 | 10.31 | 338,800 |
29 May 2024 | 10.34 | 10.51 | 10.22 | 10.26 | 10.26 | 472,400 |
28 May 2024 | 10.70 | 10.73 | 10.52 | 10.52 | 10.52 | 1,004,200 |
24 May 2024 | 10.67 | 10.67 | 10.54 | 10.63 | 10.63 | 290,300 |
23 May 2024 | 10.59 | 10.64 | 10.44 | 10.59 | 10.59 | 552,500 |
22 May 2024 | 10.56 | 10.66 | 10.49 | 10.58 | 10.58 | 747,300 |
21 May 2024 | 10.51 | 10.67 | 10.51 | 10.66 | 10.66 | 254,500 |
20 May 2024 | 10.51 | 10.70 | 10.44 | 10.52 | 10.52 | 446,000 |
17 May 2024 | 10.62 | 10.64 | 10.51 | 10.52 | 10.52 | 373,400 |
16 May 2024 | 10.46 | 10.59 | 10.38 | 10.56 | 10.56 | 392,000 |
15 May 2024 | 10.37 | 10.49 | 10.30 | 10.44 | 10.44 | 367,700 |
14 May 2024 | 10.45 | 10.48 | 10.28 | 10.31 | 10.31 | 455,600 |
14 May 2024 | 0.1 Dividend | |||||
13 May 2024 | 10.35 | 10.43 | 10.24 | 10.37 | 10.27 | 494,400 |
10 May 2024 | 10.49 | 10.51 | 10.24 | 10.31 | 10.21 | 567,200 |
09 May 2024 | 10.30 | 10.46 | 10.26 | 10.45 | 10.35 | 419,400 |
08 May 2024 | 10.16 | 10.32 | 10.11 | 10.31 | 10.21 | 1,097,700 |
07 May 2024 | 10.31 | 10.39 | 10.22 | 10.23 | 10.13 | 781,500 |
06 May 2024 | 10.32 | 10.44 | 10.26 | 10.28 | 10.18 | 637,400 |
03 May 2024 | 10.23 | 10.35 | 10.09 | 10.31 | 10.21 | 672,400 |
02 May 2024 | 9.87 | 10.19 | 9.87 | 10.13 | 10.03 | 692,600 |
01 May 2024 | 10.24 | 10.38 | 9.62 | 9.85 | 9.76 | 1,316,700 |
30 Apr 2024 | 10.52 | 10.52 | 10.30 | 10.31 | 10.21 | 882,400 |
29 Apr 2024 | 10.64 | 10.64 | 10.45 | 10.58 | 10.48 | 613,800 |
26 Apr 2024 | 10.57 | 10.65 | 10.51 | 10.57 | 10.47 | 570,800 |
25 Apr 2024 | 10.35 | 10.49 | 10.17 | 10.47 | 10.37 | 1,028,400 |
24 Apr 2024 | 10.69 | 10.71 | 10.25 | 10.38 | 10.28 | 913,900 |
23 Apr 2024 | 10.66 | 10.83 | 10.51 | 10.70 | 10.60 | 715,900 |
22 Apr 2024 | 10.70 | 10.81 | 10.63 | 10.76 | 10.66 | 397,600 |
19 Apr 2024 | 10.63 | 10.89 | 10.58 | 10.73 | 10.63 | 568,900 |
18 Apr 2024 | 10.78 | 10.91 | 10.59 | 10.64 | 10.54 | 488,100 |
17 Apr 2024 | 10.98 | 11.03 | 10.71 | 10.74 | 10.64 | 572,300 |
16 Apr 2024 | 10.51 | 10.85 | 10.44 | 10.82 | 10.72 | 523,700 |
15 Apr 2024 | 10.68 | 10.79 | 10.57 | 10.61 | 10.51 | 426,800 |
12 Apr 2024 | 10.84 | 10.90 | 10.54 | 10.57 | 10.47 | 442,900 |
11 Apr 2024 | 10.74 | 10.88 | 10.72 | 10.82 | 10.72 | 466,400 |
10 Apr 2024 | 10.77 | 10.89 | 10.58 | 10.74 | 10.64 | 648,800 |
09 Apr 2024 | 11.32 | 11.39 | 10.85 | 10.97 | 10.86 | 585,700 |
08 Apr 2024 | 11.27 | 11.39 | 11.18 | 11.26 | 11.15 | 451,900 |
05 Apr 2024 | 11.15 | 11.25 | 11.07 | 11.18 | 11.07 | 481,900 |
04 Apr 2024 | 11.36 | 11.47 | 11.10 | 11.15 | 11.04 | 470,800 |
03 Apr 2024 | 11.13 | 11.38 | 11.13 | 11.32 | 11.21 | 695,900 |
02 Apr 2024 | 11.26 | 11.35 | 11.00 | 11.12 | 11.01 | 798,900 |
01 Apr 2024 | 11.30 | 11.40 | 11.21 | 11.27 | 11.16 | 461,300 |
28 Mar 2024 | 11.29 | 11.48 | 11.23 | 11.27 | 11.16 | 728,400 |
27 Mar 2024 | 10.92 | 11.31 | 10.90 | 11.29 | 11.18 | 772,900 |
26 Mar 2024 | 10.92 | 10.99 | 10.66 | 10.83 | 10.73 | 859,700 |
25 Mar 2024 | 11.11 | 11.32 | 10.87 | 10.88 | 10.78 | 467,100 |
22 Mar 2024 | 11.22 | 11.32 | 11.06 | 11.07 | 10.96 | 605,700 |
21 Mar 2024 | 10.96 | 11.23 | 10.93 | 11.23 | 11.12 | 929,300 |
20 Mar 2024 | 10.69 | 10.98 | 10.61 | 10.90 | 10.79 | 753,900 |
19 Mar 2024 | 10.65 | 10.76 | 10.63 | 10.74 | 10.64 | 876,500 |
18 Mar 2024 | 10.76 | 10.85 | 10.60 | 10.68 | 10.58 | 947,000 |
15 Mar 2024 | 10.71 | 10.92 | 10.49 | 10.70 | 10.60 | 10,765,600 |
14 Mar 2024 | 11.00 | 11.04 | 10.66 | 10.79 | 10.69 | 1,208,800 |
13 Mar 2024 | 11.12 | 11.24 | 10.97 | 10.98 | 10.87 | 1,271,800 |
12 Mar 2024 | 11.20 | 11.25 | 10.95 | 11.11 | 11.00 | 1,090,000 |
11 Mar 2024 | 10.83 | 11.23 | 10.78 | 11.20 | 11.09 | 1,565,100 |
08 Mar 2024 | 11.03 | 11.19 | 10.71 | 10.83 | 10.73 | 739,200 |
07 Mar 2024 | 10.78 | 11.01 | 10.71 | 10.95 | 10.84 | 759,900 |
06 Mar 2024 | 10.68 | 10.80 | 10.62 | 10.68 | 10.58 | 531,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |