Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.51 | 11.62 | 11.51 | 11.59 | 11.59 | 152,900 |
25 Jul 2024 | 11.46 | 11.53 | 11.43 | 11.52 | 11.52 | 324,400 |
24 Jul 2024 | 11.44 | 11.47 | 11.39 | 11.40 | 11.40 | 268,500 |
23 Jul 2024 | 11.52 | 11.52 | 11.41 | 11.46 | 11.46 | 421,700 |
22 Jul 2024 | 11.50 | 11.52 | 11.45 | 11.48 | 11.48 | 192,100 |
19 Jul 2024 | 11.51 | 11.55 | 11.40 | 11.43 | 11.43 | 1,295,500 |
18 Jul 2024 | 11.58 | 11.58 | 11.51 | 11.52 | 11.52 | 376,800 |
17 Jul 2024 | 11.62 | 11.63 | 11.53 | 11.57 | 11.57 | 456,300 |
16 Jul 2024 | 11.72 | 11.72 | 11.60 | 11.62 | 11.62 | 419,300 |
15 Jul 2024 | 11.69 | 11.69 | 11.61 | 11.65 | 11.65 | 320,600 |
15 Jul 2024 | 0.074 Dividend | |||||
12 Jul 2024 | 11.78 | 11.78 | 11.74 | 11.77 | 11.70 | 418,400 |
11 Jul 2024 | 11.70 | 11.75 | 11.69 | 11.75 | 11.68 | 682,900 |
10 Jul 2024 | 11.67 | 11.67 | 11.61 | 11.66 | 11.59 | 704,700 |
09 Jul 2024 | 11.64 | 11.64 | 11.56 | 11.63 | 11.56 | 451,800 |
08 Jul 2024 | 11.63 | 11.63 | 11.59 | 11.63 | 11.56 | 335,100 |
05 Jul 2024 | 11.61 | 11.65 | 11.57 | 11.62 | 11.55 | 837,200 |
03 Jul 2024 | 11.62 | 11.62 | 11.56 | 11.57 | 11.50 | 360,900 |
02 Jul 2024 | 11.54 | 11.56 | 11.52 | 11.56 | 11.49 | 335,900 |
01 Jul 2024 | 11.50 | 11.55 | 11.45 | 11.52 | 11.45 | 951,700 |
28 Jun 2024 | 11.63 | 11.65 | 11.50 | 11.53 | 11.46 | 734,600 |
27 Jun 2024 | 11.61 | 11.61 | 11.55 | 11.55 | 11.48 | 560,800 |
26 Jun 2024 | 11.53 | 11.58 | 11.52 | 11.55 | 11.48 | 210,500 |
25 Jun 2024 | 11.56 | 11.57 | 11.52 | 11.55 | 11.48 | 261,800 |
24 Jun 2024 | 11.48 | 11.55 | 11.46 | 11.52 | 11.45 | 695,100 |
21 Jun 2024 | 11.47 | 11.49 | 11.41 | 11.42 | 11.35 | 555,800 |
20 Jun 2024 | 11.50 | 11.50 | 11.40 | 11.46 | 11.39 | 342,800 |
18 Jun 2024 | 11.44 | 11.51 | 11.42 | 11.51 | 11.44 | 501,200 |
17 Jun 2024 | 11.51 | 11.53 | 11.41 | 11.44 | 11.37 | 300,800 |
14 Jun 2024 | 11.63 | 11.63 | 11.50 | 11.54 | 11.47 | 268,500 |
14 Jun 2024 | 0.074 Dividend | |||||
13 Jun 2024 | 11.53 | 11.58 | 11.52 | 11.58 | 11.43 | 278,800 |
12 Jun 2024 | 11.57 | 11.58 | 11.47 | 11.48 | 11.33 | 197,100 |
11 Jun 2024 | 11.45 | 11.48 | 11.41 | 11.44 | 11.30 | 400,200 |
10 Jun 2024 | 11.35 | 11.43 | 11.30 | 11.43 | 11.29 | 653,100 |
07 Jun 2024 | 11.23 | 11.30 | 11.20 | 11.28 | 11.14 | 485,700 |
06 Jun 2024 | 11.30 | 11.40 | 11.25 | 11.29 | 11.15 | 516,100 |
05 Jun 2024 | 11.13 | 11.29 | 11.11 | 11.26 | 11.12 | 464,700 |
04 Jun 2024 | 11.15 | 11.20 | 11.08 | 11.13 | 10.99 | 409,000 |
03 Jun 2024 | 10.99 | 11.03 | 10.93 | 11.02 | 10.88 | 303,900 |
31 May 2024 | 10.87 | 10.96 | 10.87 | 10.94 | 10.80 | 223,200 |
30 May 2024 | 10.90 | 10.94 | 10.85 | 10.86 | 10.72 | 166,800 |
29 May 2024 | 10.97 | 10.97 | 10.83 | 10.86 | 10.72 | 368,800 |
28 May 2024 | 11.07 | 11.13 | 10.95 | 10.96 | 10.82 | 459,200 |
24 May 2024 | 10.99 | 11.14 | 10.96 | 11.12 | 10.98 | 347,300 |
23 May 2024 | 11.02 | 11.03 | 10.98 | 10.99 | 10.85 | 463,800 |
22 May 2024 | 11.04 | 11.06 | 11.00 | 11.02 | 10.88 | 210,100 |
21 May 2024 | 11.08 | 11.09 | 11.04 | 11.05 | 10.91 | 313,600 |
20 May 2024 | 11.07 | 11.08 | 11.03 | 11.05 | 10.91 | 168,000 |
17 May 2024 | 11.01 | 11.08 | 11.01 | 11.04 | 10.90 | 260,700 |
16 May 2024 | 11.04 | 11.14 | 11.03 | 11.03 | 10.89 | 415,100 |
15 May 2024 | 11.10 | 11.10 | 11.05 | 11.08 | 10.94 | 752,000 |
14 May 2024 | 11.01 | 11.03 | 10.98 | 11.01 | 10.87 | 308,100 |
14 May 2024 | 0.049 Dividend | |||||
13 May 2024 | 11.03 | 11.08 | 11.01 | 11.02 | 10.83 | 403,100 |
10 May 2024 | 11.13 | 11.15 | 10.98 | 11.03 | 10.84 | 371,000 |
09 May 2024 | 11.09 | 11.15 | 11.07 | 11.10 | 10.91 | 150,800 |
08 May 2024 | 11.07 | 11.11 | 11.06 | 11.09 | 10.90 | 209,800 |
07 May 2024 | 11.00 | 11.09 | 10.98 | 11.07 | 10.88 | 494,200 |
06 May 2024 | 10.96 | 10.96 | 10.91 | 10.95 | 10.76 | 240,600 |
03 May 2024 | 10.88 | 10.91 | 10.87 | 10.91 | 10.72 | 408,600 |
02 May 2024 | 10.79 | 10.83 | 10.79 | 10.82 | 10.64 | 896,100 |
01 May 2024 | 10.83 | 10.84 | 10.78 | 10.80 | 10.62 | 477,300 |
30 Apr 2024 | 10.76 | 10.79 | 10.74 | 10.77 | 10.59 | 321,500 |
29 Apr 2024 | 10.75 | 10.79 | 10.74 | 10.78 | 10.60 | 305,800 |
26 Apr 2024 | 10.71 | 10.73 | 10.70 | 10.73 | 10.55 | 339,600 |
25 Apr 2024 | 10.65 | 10.69 | 10.64 | 10.66 | 10.48 | 341,100 |
24 Apr 2024 | 10.74 | 10.76 | 10.71 | 10.74 | 10.56 | 362,800 |
23 Apr 2024 | 10.68 | 10.73 | 10.66 | 10.72 | 10.54 | 522,600 |
22 Apr 2024 | 10.70 | 10.73 | 10.66 | 10.67 | 10.49 | 383,800 |
19 Apr 2024 | 10.76 | 10.77 | 10.73 | 10.74 | 10.56 | 180,200 |
18 Apr 2024 | 10.78 | 10.78 | 10.73 | 10.76 | 10.58 | 303,200 |
17 Apr 2024 | 10.72 | 10.78 | 10.67 | 10.78 | 10.60 | 337,800 |
16 Apr 2024 | 10.60 | 10.71 | 10.60 | 10.67 | 10.49 | 547,400 |
15 Apr 2024 | 10.68 | 10.68 | 10.62 | 10.64 | 10.46 | 375,300 |
12 Apr 2024 | 10.69 | 10.74 | 10.69 | 10.71 | 10.53 | 303,600 |
12 Apr 2024 | 0.049 Dividend | |||||
11 Apr 2024 | 10.75 | 10.75 | 10.68 | 10.74 | 10.51 | 336,800 |
10 Apr 2024 | 10.81 | 10.83 | 10.71 | 10.74 | 10.51 | 473,100 |
09 Apr 2024 | 10.88 | 10.89 | 10.83 | 10.89 | 10.66 | 318,500 |
08 Apr 2024 | 10.82 | 10.86 | 10.82 | 10.84 | 10.61 | 328,900 |
05 Apr 2024 | 10.90 | 10.90 | 10.83 | 10.86 | 10.63 | 351,200 |
04 Apr 2024 | 10.95 | 10.95 | 10.90 | 10.92 | 10.69 | 346,500 |
03 Apr 2024 | 10.92 | 10.94 | 10.88 | 10.92 | 10.69 | 364,100 |
02 Apr 2024 | 10.93 | 11.00 | 10.92 | 10.97 | 10.73 | 400,800 |
01 Apr 2024 | 11.00 | 11.03 | 10.94 | 11.00 | 10.76 | 554,600 |
28 Mar 2024 | 11.03 | 11.05 | 11.00 | 11.02 | 10.78 | 348,900 |
27 Mar 2024 | 11.05 | 11.07 | 11.00 | 11.03 | 10.79 | 395,700 |
26 Mar 2024 | 11.05 | 11.07 | 10.97 | 11.01 | 10.77 | 346,900 |
25 Mar 2024 | 10.99 | 11.02 | 10.95 | 10.97 | 10.73 | 267,600 |
22 Mar 2024 | 11.04 | 11.07 | 10.98 | 10.98 | 10.74 | 382,600 |
21 Mar 2024 | 11.07 | 11.08 | 11.00 | 11.01 | 10.77 | 321,000 |
20 Mar 2024 | 11.08 | 11.09 | 11.01 | 11.03 | 10.79 | 269,700 |
19 Mar 2024 | 11.11 | 11.12 | 11.03 | 11.05 | 10.81 | 299,900 |
18 Mar 2024 | 11.06 | 11.12 | 11.05 | 11.08 | 10.84 | 200,000 |
15 Mar 2024 | 11.04 | 11.07 | 11.02 | 11.06 | 10.82 | 250,100 |
14 Mar 2024 | 11.08 | 11.08 | 11.02 | 11.05 | 10.81 | 289,200 |
14 Mar 2024 | 0.049 Dividend | |||||
13 Mar 2024 | 11.15 | 11.17 | 11.09 | 11.17 | 10.88 | 376,600 |
12 Mar 2024 | 11.18 | 11.19 | 11.11 | 11.14 | 10.85 | 591,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |