Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 12.01 | 12.21 | 11.96 | 12.03 | 12.03 | 42,000 |
25 Jul 2024 | 11.79 | 12.16 | 11.79 | 11.97 | 11.97 | 50,800 |
24 Jul 2024 | 12.01 | 12.21 | 11.67 | 11.70 | 11.70 | 54,400 |
23 Jul 2024 | 11.65 | 12.13 | 11.42 | 12.02 | 12.02 | 55,000 |
22 Jul 2024 | 11.36 | 11.69 | 11.07 | 11.66 | 11.66 | 56,000 |
19 Jul 2024 | 11.55 | 11.72 | 11.31 | 11.31 | 11.31 | 38,900 |
18 Jul 2024 | 11.65 | 11.93 | 11.45 | 11.50 | 11.50 | 53,500 |
17 Jul 2024 | 11.73 | 11.91 | 11.62 | 11.67 | 11.67 | 44,300 |
16 Jul 2024 | 11.63 | 11.92 | 11.63 | 11.89 | 11.89 | 54,000 |
15 Jul 2024 | 11.17 | 11.65 | 11.17 | 11.57 | 11.57 | 70,300 |
15 Jul 2024 | 0.198 Dividend | |||||
12 Jul 2024 | 11.21 | 11.59 | 11.20 | 11.43 | 11.23 | 99,800 |
11 Jul 2024 | 10.83 | 11.20 | 10.83 | 11.12 | 10.93 | 100,500 |
10 Jul 2024 | 10.85 | 10.87 | 10.53 | 10.61 | 10.43 | 39,100 |
09 Jul 2024 | 10.86 | 10.87 | 10.74 | 10.75 | 10.56 | 32,300 |
08 Jul 2024 | 10.72 | 10.92 | 10.69 | 10.83 | 10.64 | 46,300 |
05 Jul 2024 | 10.74 | 10.74 | 10.38 | 10.59 | 10.41 | 95,400 |
03 Jul 2024 | 11.11 | 11.11 | 10.77 | 10.80 | 10.61 | 36,200 |
02 Jul 2024 | 10.85 | 11.11 | 10.85 | 10.94 | 10.75 | 77,200 |
01 Jul 2024 | 11.05 | 11.33 | 10.91 | 10.96 | 10.77 | 60,700 |
28 Jun 2024 | 10.38 | 10.98 | 10.31 | 10.96 | 10.77 | 346,400 |
27 Jun 2024 | 10.28 | 10.34 | 10.09 | 10.30 | 10.12 | 36,700 |
26 Jun 2024 | 9.65 | 10.22 | 9.53 | 10.14 | 9.96 | 80,300 |
25 Jun 2024 | 9.54 | 9.85 | 9.48 | 9.69 | 9.52 | 63,200 |
24 Jun 2024 | 9.95 | 9.95 | 9.63 | 9.63 | 9.46 | 46,300 |
21 Jun 2024 | 10.20 | 10.26 | 9.94 | 9.95 | 9.78 | 126,300 |
20 Jun 2024 | 10.35 | 10.37 | 10.20 | 10.20 | 10.02 | 28,900 |
18 Jun 2024 | 10.41 | 10.44 | 10.24 | 10.29 | 10.11 | 40,700 |
17 Jun 2024 | 10.30 | 10.45 | 10.20 | 10.44 | 10.26 | 44,000 |
14 Jun 2024 | 10.42 | 10.44 | 10.21 | 10.30 | 10.12 | 29,600 |
13 Jun 2024 | 10.72 | 10.72 | 10.38 | 10.55 | 10.37 | 19,000 |
12 Jun 2024 | 10.90 | 10.90 | 10.72 | 10.73 | 10.54 | 45,100 |
11 Jun 2024 | 10.67 | 10.73 | 10.53 | 10.70 | 10.51 | 28,500 |
10 Jun 2024 | 10.86 | 10.86 | 10.67 | 10.75 | 10.56 | 37,300 |
07 Jun 2024 | 10.79 | 10.98 | 10.79 | 10.95 | 10.76 | 32,200 |
06 Jun 2024 | 10.93 | 11.09 | 10.77 | 10.83 | 10.64 | 32,800 |
05 Jun 2024 | 10.89 | 10.95 | 10.76 | 10.95 | 10.76 | 38,200 |
04 Jun 2024 | 10.70 | 10.87 | 10.67 | 10.84 | 10.65 | 28,200 |
03 Jun 2024 | 11.05 | 11.09 | 10.72 | 10.76 | 10.57 | 53,800 |
31 May 2024 | 10.88 | 11.03 | 10.83 | 11.01 | 10.82 | 22,300 |
30 May 2024 | 11.01 | 11.02 | 10.85 | 10.95 | 10.76 | 33,800 |
29 May 2024 | 10.95 | 11.06 | 10.95 | 11.05 | 10.86 | 34,900 |
28 May 2024 | 11.21 | 11.27 | 10.88 | 11.06 | 10.87 | 63,500 |
24 May 2024 | 11.03 | 11.11 | 10.88 | 11.11 | 10.92 | 71,900 |
23 May 2024 | 11.20 | 11.24 | 10.99 | 11.00 | 10.81 | 55,400 |
22 May 2024 | 11.43 | 11.43 | 11.07 | 11.18 | 10.99 | 36,100 |
21 May 2024 | 11.45 | 11.48 | 11.23 | 11.40 | 11.20 | 44,500 |
20 May 2024 | 11.60 | 11.63 | 11.29 | 11.47 | 11.27 | 60,200 |
17 May 2024 | 11.57 | 11.57 | 11.31 | 11.55 | 11.35 | 45,600 |
16 May 2024 | 11.61 | 11.64 | 11.47 | 11.53 | 11.33 | 42,700 |
15 May 2024 | 11.72 | 11.72 | 11.46 | 11.58 | 11.38 | 39,900 |
14 May 2024 | 11.50 | 11.74 | 11.44 | 11.57 | 11.37 | 54,300 |
13 May 2024 | 12.16 | 12.16 | 11.54 | 11.55 | 11.35 | 81,900 |
10 May 2024 | 12.22 | 12.31 | 11.75 | 12.18 | 11.97 | 94,400 |
09 May 2024 | 12.56 | 12.74 | 12.16 | 12.20 | 11.99 | 68,500 |
08 May 2024 | 12.56 | 12.76 | 12.49 | 12.62 | 12.40 | 22,900 |
07 May 2024 | 12.82 | 12.92 | 12.61 | 12.63 | 12.41 | 39,200 |
06 May 2024 | 12.46 | 12.88 | 12.37 | 12.80 | 12.58 | 84,200 |
03 May 2024 | 12.61 | 12.61 | 12.27 | 12.49 | 12.27 | 47,700 |
02 May 2024 | 11.98 | 12.47 | 11.95 | 12.47 | 12.25 | 40,800 |
01 May 2024 | 11.98 | 12.19 | 11.88 | 11.95 | 11.74 | 58,600 |
30 Apr 2024 | 12.18 | 12.28 | 12.02 | 12.07 | 11.86 | 39,400 |
29 Apr 2024 | 12.28 | 12.38 | 12.12 | 12.19 | 11.98 | 37,800 |
26 Apr 2024 | 12.11 | 12.25 | 12.00 | 12.24 | 12.03 | 27,600 |
25 Apr 2024 | 12.16 | 12.21 | 12.03 | 12.13 | 11.92 | 43,000 |
24 Apr 2024 | 12.62 | 12.62 | 12.27 | 12.28 | 12.07 | 46,200 |
23 Apr 2024 | 12.26 | 12.64 | 12.26 | 12.60 | 12.38 | 53,800 |
22 Apr 2024 | 11.86 | 12.33 | 11.83 | 12.33 | 12.12 | 55,100 |
19 Apr 2024 | 12.00 | 12.27 | 11.71 | 11.91 | 11.70 | 53,600 |
18 Apr 2024 | 12.40 | 12.42 | 12.00 | 12.01 | 11.80 | 88,600 |
17 Apr 2024 | 12.31 | 12.52 | 12.08 | 12.40 | 12.19 | 58,700 |
16 Apr 2024 | 11.99 | 12.28 | 11.78 | 12.16 | 11.95 | 57,600 |
15 Apr 2024 | 12.35 | 12.43 | 11.77 | 11.93 | 11.72 | 49,900 |
12 Apr 2024 | 12.55 | 12.76 | 12.15 | 12.31 | 12.10 | 52,200 |
11 Apr 2024 | 12.64 | 12.88 | 12.33 | 12.67 | 12.45 | 38,900 |
10 Apr 2024 | 12.76 | 13.04 | 12.55 | 12.58 | 12.36 | 101,400 |
09 Apr 2024 | 13.15 | 13.20 | 12.72 | 12.96 | 12.74 | 110,900 |
08 Apr 2024 | 12.66 | 13.57 | 12.48 | 13.11 | 12.88 | 195,200 |
05 Apr 2024 | 12.00 | 12.72 | 12.00 | 12.55 | 12.33 | 90,900 |
04 Apr 2024 | 12.35 | 12.49 | 12.00 | 12.15 | 11.94 | 81,300 |
04 Apr 2024 | 0.198 Dividend | |||||
03 Apr 2024 | 12.07 | 12.46 | 12.07 | 12.36 | 11.95 | 115,100 |
02 Apr 2024 | 11.65 | 12.25 | 11.57 | 12.03 | 11.63 | 134,600 |
01 Apr 2024 | 11.05 | 11.84 | 11.05 | 11.68 | 11.29 | 232,800 |
28 Mar 2024 | 10.91 | 11.15 | 10.90 | 10.98 | 10.62 | 82,600 |
27 Mar 2024 | 10.88 | 11.00 | 10.85 | 10.94 | 10.58 | 84,800 |
26 Mar 2024 | 10.65 | 10.93 | 10.65 | 10.71 | 10.36 | 81,400 |
25 Mar 2024 | 10.79 | 11.00 | 10.72 | 10.76 | 10.40 | 83,300 |
22 Mar 2024 | 10.80 | 11.03 | 10.79 | 10.87 | 10.51 | 65,800 |
21 Mar 2024 | 11.03 | 11.10 | 10.73 | 10.89 | 10.53 | 76,900 |
20 Mar 2024 | 11.00 | 11.07 | 10.69 | 11.03 | 10.67 | 66,200 |
19 Mar 2024 | 11.10 | 11.10 | 10.58 | 10.94 | 10.58 | 97,100 |
18 Mar 2024 | 10.69 | 11.48 | 10.55 | 11.10 | 10.73 | 87,200 |
15 Mar 2024 | 11.19 | 11.50 | 10.36 | 10.57 | 10.22 | 192,600 |
14 Mar 2024 | 10.39 | 10.76 | 10.31 | 10.36 | 10.02 | 52,700 |
13 Mar 2024 | 10.44 | 10.45 | 10.20 | 10.39 | 10.05 | 47,200 |
12 Mar 2024 | 10.56 | 10.77 | 10.36 | 10.44 | 10.09 | 34,700 |
11 Mar 2024 | 10.79 | 10.85 | 10.55 | 10.56 | 10.21 | 33,800 |
08 Mar 2024 | 10.77 | 11.02 | 10.62 | 10.75 | 10.39 | 28,600 |
07 Mar 2024 | 10.71 | 10.82 | 10.51 | 10.61 | 10.26 | 29,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |