Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.71 | 10.91 | 10.71 | 10.94 | 10.94 | 6,592 |
25 Jul 2024 | 10.54 | 10.68 | 10.50 | 10.66 | 10.66 | 9,094 |
24 Jul 2024 | 10.65 | 10.72 | 10.59 | 10.63 | 10.63 | 6,045 |
23 Jul 2024 | 10.68 | 10.77 | 10.66 | 10.68 | 10.68 | 6,885 |
22 Jul 2024 | 10.76 | 10.78 | 10.67 | 10.72 | 10.72 | 5,659 |
19 Jul 2024 | 10.61 | 10.67 | 10.57 | 10.60 | 10.60 | 8,735 |
18 Jul 2024 | 10.71 | 10.74 | 10.63 | 10.71 | 10.71 | 3,106 |
17 Jul 2024 | 10.59 | 10.66 | 10.55 | 10.61 | 10.61 | 7,153 |
16 Jul 2024 | 10.57 | 10.66 | 10.55 | 10.64 | 10.64 | 6,297 |
15 Jul 2024 | 10.62 | 10.75 | 10.59 | 10.60 | 10.60 | 2,797 |
12 Jul 2024 | 10.70 | 10.77 | 10.64 | 10.68 | 10.68 | 11,406 |
11 Jul 2024 | 10.58 | 10.69 | 10.53 | 10.63 | 10.63 | 5,826 |
10 Jul 2024 | 10.47 | 10.54 | 10.44 | 10.50 | 10.50 | 12,627 |
09 Jul 2024 | 10.49 | 10.56 | 10.40 | 10.40 | 10.40 | 7,005 |
08 Jul 2024 | 10.54 | 10.58 | 10.47 | 10.50 | 10.50 | 4,074 |
05 Jul 2024 | 10.58 | 10.62 | 10.48 | 10.52 | 10.52 | 14,105 |
04 Jul 2024 | 10.49 | 10.53 | 10.41 | 10.45 | 10.45 | 2,904 |
03 Jul 2024 | 10.31 | 10.43 | 10.31 | 10.41 | 10.41 | 8,838 |
02 Jul 2024 | 10.18 | 10.32 | 10.13 | 10.28 | 10.28 | 97,908 |
01 Jul 2024 | 10.40 | 10.44 | 10.27 | 10.28 | 10.28 | 12,397 |
28 Jun 2024 | 10.32 | 10.40 | 10.27 | 10.30 | 10.30 | 3,324 |
27 Jun 2024 | 10.37 | 10.40 | 10.33 | 10.35 | 10.35 | 4,524 |
26 Jun 2024 | 10.43 | 10.46 | 10.32 | 10.36 | 10.36 | 4,987 |
25 Jun 2024 | 10.49 | 10.55 | 10.39 | 10.41 | 10.41 | 3,116 |
24 Jun 2024 | 10.48 | 10.54 | 10.44 | 10.51 | 10.51 | 6,079 |
21 Jun 2024 | 10.48 | 10.54 | 10.41 | 10.47 | 10.47 | 7,755 |
20 Jun 2024 | 10.44 | 10.51 | 10.42 | 10.50 | 10.50 | 7,018 |
19 Jun 2024 | 10.39 | 10.47 | 10.37 | 10.43 | 10.43 | 23,184 |
18 Jun 2024 | 10.40 | 10.51 | 10.32 | 10.51 | 10.51 | 14,933 |
17 Jun 2024 | 10.35 | 10.39 | 10.28 | 10.34 | 10.34 | 16,873 |
14 Jun 2024 | 10.29 | 10.41 | 10.25 | 10.28 | 10.28 | 70,090 |
13 Jun 2024 | 10.44 | 10.50 | 10.33 | 10.36 | 10.36 | 9,082 |
12 Jun 2024 | 10.44 | 10.51 | 10.33 | 10.46 | 10.46 | 7,256 |
11 Jun 2024 | 10.48 | 10.55 | 10.33 | 10.37 | 10.37 | 11,191 |
10 Jun 2024 | 10.37 | 10.47 | 10.36 | 10.41 | 10.41 | 10,014 |
07 Jun 2024 | 10.53 | 10.63 | 10.47 | 10.50 | 10.50 | 16,092 |
06 Jun 2024 | 10.56 | 10.63 | 10.52 | 10.58 | 10.58 | 7,920 |
05 Jun 2024 | 10.56 | 10.60 | 10.53 | 10.58 | 10.58 | 2,747 |
04 Jun 2024 | 10.51 | 10.58 | 10.47 | 10.58 | 10.58 | 32,314 |
03 Jun 2024 | 10.66 | 10.67 | 10.52 | 10.52 | 10.52 | 6,851 |
31 May 2024 | 10.45 | 10.51 | 10.35 | 10.44 | 10.44 | 7,806 |
30 May 2024 | 10.36 | 10.44 | 10.24 | 10.44 | 10.44 | 1,553 |
29 May 2024 | 10.43 | 10.48 | 10.34 | 10.34 | 10.34 | 6,808 |
28 May 2024 | 10.51 | 10.60 | 10.46 | 10.48 | 10.48 | 13,652 |
24 May 2024 | 10.44 | 10.51 | 10.40 | 10.49 | 10.49 | 5,554 |
23 May 2024 | 10.60 | 10.60 | 10.48 | 10.54 | 10.54 | 8,595 |
22 May 2024 | 10.49 | 10.58 | 10.47 | 10.59 | 10.59 | 5,818 |
21 May 2024 | 10.55 | 10.60 | 10.52 | 10.58 | 10.58 | 5,673 |
20 May 2024 | 10.54 | 10.63 | 10.53 | 10.57 | 10.57 | 11,261 |
17 May 2024 | 10.55 | 10.66 | 10.52 | 10.54 | 10.54 | 11,258 |
16 May 2024 | 10.58 | 10.64 | 10.49 | 10.60 | 10.60 | 11,670 |
15 May 2024 | 10.53 | 10.60 | 9.95 | 10.58 | 10.58 | 10,149 |
14 May 2024 | 10.42 | 10.50 | 9.95 | 10.47 | 10.47 | 11,952 |
13 May 2024 | 10.48 | 10.54 | 10.42 | 10.42 | 10.42 | 8,577 |
10 May 2024 | 10.47 | 10.50 | 10.43 | 10.48 | 10.48 | 10,806 |
09 May 2024 | 10.36 | 10.44 | 10.25 | 10.41 | 10.41 | 4,879 |
08 May 2024 | 10.34 | 10.39 | 10.32 | 10.36 | 10.36 | 11,079 |
07 May 2024 | 10.30 | 10.35 | 10.25 | 10.30 | 10.30 | 35,240 |
03 May 2024 | 10.12 | 10.25 | 10.10 | 10.18 | 10.18 | 12,102 |
02 May 2024 | 10.06 | 10.08 | 9.96 | 10.07 | 10.07 | 3,644 |
01 May 2024 | 10.03 | 10.12 | 9.95 | 9.99 | 9.99 | 7,785 |
30 Apr 2024 | 10.04 | 10.09 | 10.00 | 10.01 | 10.01 | 11,287 |
29 Apr 2024 | 10.00 | 10.03 | 9.96 | 10.02 | 10.02 | 21,161 |
26 Apr 2024 | 9.95 | 9.98 | 9.89 | 9.96 | 9.96 | 8,532 |
25 Apr 2024 | 9.81 | 9.91 | 9.77 | 9.83 | 9.83 | 4,509 |
24 Apr 2024 | 9.93 | 10.01 | 9.85 | 9.88 | 9.88 | 3,347 |
23 Apr 2024 | 9.87 | 9.96 | 9.86 | 9.92 | 9.92 | 13,637 |
22 Apr 2024 | 9.81 | 9.88 | 9.81 | 9.86 | 9.86 | 2,560 |
19 Apr 2024 | 9.73 | 9.74 | 9.63 | 9.73 | 9.73 | 15,305 |
18 Apr 2024 | 9.78 | 9.78 | 9.68 | 9.72 | 9.72 | 603 |
17 Apr 2024 | 9.65 | 9.75 | 9.65 | 9.71 | 9.71 | 3,717 |
16 Apr 2024 | 9.69 | 9.76 | 9.63 | 9.67 | 9.67 | 14,259 |
15 Apr 2024 | 9.84 | 9.91 | 9.77 | 9.86 | 9.86 | 15,226 |
12 Apr 2024 | 9.87 | 9.94 | 9.82 | 9.83 | 9.83 | 8,075 |
11 Apr 2024 | 9.77 | 9.87 | 9.77 | 9.87 | 9.87 | 9,070 |
10 Apr 2024 | 9.84 | 9.92 | 9.74 | 9.78 | 9.78 | 17,924 |
09 Apr 2024 | 9.78 | 9.87 | 9.73 | 9.79 | 9.79 | 20,837 |
08 Apr 2024 | 9.82 | 9.84 | 9.76 | 9.82 | 9.82 | 7,694 |
05 Apr 2024 | 9.79 | 9.84 | 9.74 | 9.78 | 9.78 | 6,591 |
04 Apr 2024 | 9.84 | 9.92 | 9.83 | 9.89 | 9.89 | 5,630 |
03 Apr 2024 | 9.84 | 9.91 | 9.82 | 9.87 | 9.87 | 16,675 |
02 Apr 2024 | 9.97 | 10.09 | 9.89 | 9.90 | 9.90 | 9,719 |
28 Mar 2024 | 10.00 | 10.04 | 9.98 | 10.02 | 10.02 | 26,937 |
27 Mar 2024 | 9.96 | 10.04 | 9.94 | 10.00 | 10.00 | 11,839 |
26 Mar 2024 | 9.89 | 9.99 | 9.89 | 9.97 | 9.97 | 7,137 |
25 Mar 2024 | 9.94 | 10.03 | 9.90 | 9.93 | 9.93 | 8,792 |
22 Mar 2024 | 9.95 | 10.03 | 9.94 | 10.01 | 10.01 | 21,618 |
21 Mar 2024 | 9.86 | 10.44 | 9.83 | 9.92 | 9.92 | 111,708 |
20 Mar 2024 | 9.74 | 9.80 | 9.73 | 9.78 | 9.78 | 9,175 |
19 Mar 2024 | 9.81 | 9.81 | 9.71 | 9.80 | 9.80 | 29,558 |
18 Mar 2024 | 9.76 | 9.83 | 9.74 | 9.75 | 9.75 | 17,948 |
18 Mar 2024 | 0.1404 Dividend | |||||
15 Mar 2024 | 9.96 | 10.02 | 9.87 | 9.90 | 9.76 | 15,497 |
14 Mar 2024 | 10.02 | 10.04 | 9.92 | 9.96 | 9.82 | 81,260 |
13 Mar 2024 | 10.04 | 10.07 | 9.97 | 9.99 | 9.85 | 7,941 |
12 Mar 2024 | 9.99 | 10.07 | 9.97 | 10.02 | 9.87 | 47,645 |
11 Mar 2024 | 9.95 | 10.00 | 9.90 | 9.96 | 9.82 | 6,873 |
08 Mar 2024 | 9.94 | 10.03 | 9.92 | 9.97 | 9.83 | 12,818 |
07 Mar 2024 | 9.92 | 10.03 | 9.92 | 9.99 | 9.85 | 6,785 |
06 Mar 2024 | 9.97 | 10.00 | 9.89 | 9.97 | 9.83 | 17,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |