Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | 700 |
25 Jul 2024 | 10.00 | 10.11 | 9.80 | 10.10 | 10.10 | 10,000 |
24 Jul 2024 | 10.13 | 10.13 | 9.96 | 10.00 | 10.00 | 1,000 |
23 Jul 2024 | 9.98 | 10.15 | 9.98 | 10.15 | 10.15 | 3,000 |
22 Jul 2024 | 10.11 | 10.15 | 10.11 | 10.13 | 10.13 | 800 |
19 Jul 2024 | 10.20 | 10.27 | 10.19 | 10.26 | 10.26 | 1,300 |
18 Jul 2024 | 10.11 | 10.35 | 10.11 | 10.35 | 10.35 | 3,800 |
17 Jul 2024 | 9.96 | 9.97 | 9.82 | 9.85 | 9.85 | 5,500 |
16 Jul 2024 | 10.05 | 10.07 | 9.94 | 9.94 | 9.94 | 4,100 |
15 Jul 2024 | 10.10 | 10.28 | 10.10 | 10.28 | 10.28 | 1,200 |
12 Jul 2024 | 10.21 | 10.21 | 10.14 | 10.18 | 10.18 | 1,400 |
11 Jul 2024 | 10.36 | 10.36 | 10.24 | 10.29 | 10.29 | 5,100 |
10 Jul 2024 | 10.64 | 10.66 | 10.46 | 10.46 | 10.46 | 1,500 |
09 Jul 2024 | 10.74 | 10.74 | 10.65 | 10.65 | 10.65 | 300 |
08 Jul 2024 | 10.65 | 10.75 | 10.61 | 10.75 | 10.75 | 3,000 |
05 Jul 2024 | 10.89 | 10.90 | 10.71 | 10.71 | 10.71 | 1,800 |
03 Jul 2024 | 10.73 | 10.93 | 10.73 | 10.84 | 10.84 | 500 |
02 Jul 2024 | 10.79 | 10.79 | 10.70 | 10.70 | 10.70 | 2,600 |
01 Jul 2024 | 10.33 | 10.61 | 10.33 | 10.61 | 10.61 | 300 |
28 Jun 2024 | 10.42 | 10.55 | 10.42 | 10.49 | 10.49 | 2,000 |
27 Jun 2024 | 10.49 | 10.49 | 10.46 | 10.46 | 10.46 | 1,300 |
26 Jun 2024 | 10.41 | 10.45 | 10.41 | 10.41 | 10.41 | 1,100 |
26 Jun 2024 | 0.192 Dividend | |||||
25 Jun 2024 | 10.37 | 10.57 | 10.37 | 10.57 | 10.38 | 2,600 |
24 Jun 2024 | 10.44 | 10.46 | 10.41 | 10.46 | 10.27 | 800 |
21 Jun 2024 | 10.60 | 10.60 | 10.58 | 10.58 | 10.39 | 700 |
20 Jun 2024 | 10.76 | 10.76 | 10.64 | 10.64 | 10.45 | 900 |
18 Jun 2024 | 10.74 | 10.78 | 10.72 | 10.72 | 10.53 | 400 |
17 Jun 2024 | 10.71 | 10.79 | 10.71 | 10.73 | 10.54 | 1,200 |
14 Jun 2024 | 10.84 | 10.84 | 10.72 | 10.72 | 10.53 | 500 |
13 Jun 2024 | 10.92 | 10.92 | 10.65 | 10.65 | 10.46 | 2,800 |
12 Jun 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.45 | 100 |
11 Jun 2024 | 10.68 | 10.70 | 10.62 | 10.62 | 10.43 | 2,600 |
10 Jun 2024 | 10.67 | 10.67 | 10.53 | 10.53 | 10.34 | 1,700 |
07 Jun 2024 | 10.63 | 10.63 | 10.56 | 10.59 | 10.40 | 2,100 |
06 Jun 2024 | 10.65 | 10.65 | 10.61 | 10.62 | 10.43 | 2,800 |
05 Jun 2024 | 10.79 | 10.79 | 10.67 | 10.67 | 10.48 | 1,800 |
04 Jun 2024 | 10.86 | 10.86 | 10.76 | 10.76 | 10.56 | 900 |
03 Jun 2024 | 11.00 | 11.00 | 10.84 | 10.86 | 10.66 | 1,000 |
31 May 2024 | 11.12 | 11.14 | 10.88 | 10.88 | 10.68 | 3,300 |
30 May 2024 | 11.46 | 11.46 | 11.27 | 11.31 | 11.10 | 4,200 |
29 May 2024 | 11.39 | 11.39 | 11.31 | 11.31 | 11.10 | 2,100 |
28 May 2024 | 10.83 | 11.21 | 10.83 | 11.15 | 10.95 | 10,400 |
24 May 2024 | 10.79 | 10.85 | 10.74 | 10.85 | 10.65 | 600 |
23 May 2024 | 10.62 | 10.78 | 10.62 | 10.78 | 10.58 | 4,700 |
22 May 2024 | 10.61 | 10.61 | 10.50 | 10.56 | 10.37 | 400 |
21 May 2024 | 10.60 | 10.60 | 10.57 | 10.57 | 10.38 | 1,200 |
20 May 2024 | 10.57 | 10.61 | 10.57 | 10.61 | 10.42 | 300 |
17 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.37 | 100 |
16 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.37 | 100 |
15 May 2024 | 10.71 | 10.71 | 10.55 | 10.55 | 10.36 | 600 |
14 May 2024 | 10.91 | 11.02 | 10.88 | 10.88 | 10.68 | 3,000 |
13 May 2024 | 10.99 | 10.99 | 10.90 | 10.97 | 10.77 | 1,300 |
10 May 2024 | 11.06 | 11.06 | 10.93 | 10.93 | 10.73 | 1,000 |
09 May 2024 | 11.12 | 11.12 | 10.98 | 11.02 | 10.82 | 1,100 |
08 May 2024 | 11.18 | 11.18 | 11.15 | 11.16 | 10.96 | 600 |
07 May 2024 | 11.15 | 11.15 | 11.09 | 11.09 | 10.89 | 1,500 |
06 May 2024 | 11.31 | 11.31 | 11.27 | 11.27 | 11.07 | 200 |
03 May 2024 | 11.37 | 11.37 | 11.28 | 11.35 | 11.14 | 800 |
02 May 2024 | 11.39 | 11.44 | 11.34 | 11.43 | 11.22 | 900 |
01 May 2024 | 11.37 | 11.53 | 11.16 | 11.36 | 11.15 | 2,900 |
30 Apr 2024 | 11.35 | 11.41 | 11.35 | 11.41 | 11.20 | 1,400 |
29 Apr 2024 | 11.37 | 11.51 | 11.35 | 11.41 | 11.20 | 3,900 |
26 Apr 2024 | 11.46 | 11.46 | 11.45 | 11.45 | 11.24 | 800 |
25 Apr 2024 | 11.37 | 11.52 | 11.37 | 11.46 | 11.25 | 2,300 |
24 Apr 2024 | 11.33 | 11.38 | 11.29 | 11.29 | 11.08 | 500 |
23 Apr 2024 | 11.30 | 11.30 | 11.19 | 11.25 | 11.05 | 5,800 |
22 Apr 2024 | 11.57 | 11.57 | 11.31 | 11.54 | 11.33 | 6,400 |
19 Apr 2024 | 11.56 | 11.64 | 11.56 | 11.62 | 11.41 | 6,900 |
18 Apr 2024 | 11.54 | 11.69 | 11.54 | 11.69 | 11.48 | 600 |
17 Apr 2024 | 11.56 | 11.70 | 11.49 | 11.68 | 11.47 | 4,000 |
16 Apr 2024 | 11.66 | 11.66 | 11.51 | 11.59 | 11.38 | 7,800 |
15 Apr 2024 | 11.45 | 11.63 | 11.39 | 11.63 | 11.42 | 2,000 |
12 Apr 2024 | 11.35 | 11.62 | 11.35 | 11.60 | 11.39 | 9,700 |
11 Apr 2024 | 11.17 | 11.31 | 10.99 | 11.24 | 11.04 | 6,600 |
10 Apr 2024 | 11.11 | 11.17 | 11.08 | 11.12 | 10.92 | 1,700 |
09 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.71 | 300 |
08 Apr 2024 | 10.95 | 10.99 | 10.94 | 10.96 | 10.76 | 2,500 |
05 Apr 2024 | 11.02 | 11.02 | 10.85 | 10.86 | 10.66 | 3,700 |
04 Apr 2024 | 10.65 | 11.06 | 10.65 | 11.06 | 10.86 | 2,500 |
03 Apr 2024 | 10.81 | 10.81 | 10.60 | 10.76 | 10.56 | 2,200 |
02 Apr 2024 | 10.79 | 10.82 | 10.73 | 10.75 | 10.55 | 5,400 |
01 Apr 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 10.21 | 300 |
28 Mar 2024 | 10.20 | 10.20 | 10.17 | 10.20 | 10.01 | 500 |
27 Mar 2024 | 10.40 | 10.40 | 10.22 | 10.24 | 10.05 | 1,200 |
26 Mar 2024 | 10.48 | 10.48 | 10.46 | 10.47 | 10.28 | 1,100 |
25 Mar 2024 | 10.61 | 10.61 | 10.52 | 10.58 | 10.39 | 1,600 |
22 Mar 2024 | 10.49 | 10.51 | 10.49 | 10.51 | 10.32 | 400 |
21 Mar 2024 | 10.44 | 10.49 | 10.42 | 10.49 | 10.30 | 6,900 |
20 Mar 2024 | 10.52 | 10.60 | 10.52 | 10.53 | 10.34 | 2,300 |
20 Mar 2024 | 0.125 Dividend | |||||
19 Mar 2024 | 10.73 | 10.73 | 10.59 | 10.59 | 10.27 | 2,200 |
18 Mar 2024 | 10.75 | 10.75 | 10.54 | 10.73 | 10.41 | 1,300 |
15 Mar 2024 | 10.80 | 10.80 | 10.72 | 10.74 | 10.42 | 1,200 |
14 Mar 2024 | 10.68 | 10.76 | 10.63 | 10.64 | 10.32 | 5,200 |
13 Mar 2024 | 10.47 | 10.55 | 10.47 | 10.55 | 10.24 | 1,300 |
12 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.14 | 200 |
11 Mar 2024 | 10.68 | 10.68 | 10.56 | 10.57 | 10.26 | 2,400 |
08 Mar 2024 | 10.48 | 10.54 | 10.45 | 10.54 | 10.23 | 800 |
07 Mar 2024 | 10.54 | 10.54 | 10.46 | 10.49 | 10.18 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |