Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.62 | 11.68 | 11.62 | 11.65 | 11.65 | 8,200 |
25 Jul 2024 | 11.56 | 12.04 | 11.51 | 11.65 | 11.65 | 15,000 |
24 Jul 2024 | 11.70 | 11.70 | 11.59 | 11.64 | 11.64 | 10,500 |
23 Jul 2024 | 11.70 | 11.73 | 11.70 | 11.73 | 11.73 | 2,400 |
22 Jul 2024 | 11.66 | 11.71 | 11.66 | 11.70 | 11.70 | 2,100 |
19 Jul 2024 | 11.66 | 11.70 | 11.65 | 11.70 | 11.70 | 8,800 |
18 Jul 2024 | 11.68 | 11.69 | 11.67 | 11.67 | 11.67 | 2,100 |
17 Jul 2024 | 11.67 | 11.70 | 11.62 | 11.68 | 11.68 | 4,800 |
16 Jul 2024 | 11.74 | 11.78 | 11.61 | 11.74 | 11.74 | 9,600 |
15 Jul 2024 | 11.75 | 11.80 | 11.70 | 11.72 | 11.72 | 5,100 |
15 Jul 2024 | 0.041 Dividend | |||||
12 Jul 2024 | 11.80 | 11.84 | 11.80 | 11.82 | 11.78 | 4,600 |
11 Jul 2024 | 11.71 | 11.78 | 11.71 | 11.78 | 11.74 | 16,400 |
10 Jul 2024 | 11.67 | 11.75 | 11.66 | 11.71 | 11.67 | 4,900 |
09 Jul 2024 | 11.64 | 11.71 | 11.64 | 11.71 | 11.67 | 3,500 |
08 Jul 2024 | 11.64 | 11.70 | 11.64 | 11.65 | 11.61 | 5,100 |
05 Jul 2024 | 11.71 | 11.71 | 11.68 | 11.68 | 11.64 | 400 |
03 Jul 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.65 | 500 |
02 Jul 2024 | 11.63 | 11.69 | 11.63 | 11.65 | 11.61 | 5,200 |
01 Jul 2024 | 11.74 | 11.75 | 11.62 | 11.68 | 11.64 | 4,700 |
28 Jun 2024 | 11.68 | 11.72 | 11.60 | 11.70 | 11.66 | 8,000 |
27 Jun 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.58 | 500 |
26 Jun 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.60 | - |
25 Jun 2024 | 11.63 | 11.72 | 11.63 | 11.64 | 11.60 | 9,800 |
24 Jun 2024 | 11.68 | 11.69 | 11.63 | 11.64 | 11.60 | 4,400 |
21 Jun 2024 | 11.73 | 11.73 | 11.64 | 11.65 | 11.61 | 11,700 |
20 Jun 2024 | 11.68 | 11.75 | 11.63 | 11.67 | 11.63 | 3,200 |
18 Jun 2024 | 11.67 | 11.75 | 11.67 | 11.74 | 11.70 | 3,200 |
17 Jun 2024 | 11.75 | 11.78 | 11.71 | 11.73 | 11.69 | 7,700 |
14 Jun 2024 | 11.72 | 11.72 | 11.70 | 11.70 | 11.66 | 4,700 |
14 Jun 2024 | 0.041 Dividend | |||||
13 Jun 2024 | 11.75 | 11.79 | 11.70 | 11.77 | 11.69 | 5,800 |
12 Jun 2024 | 11.80 | 11.85 | 11.70 | 11.74 | 11.66 | 12,400 |
11 Jun 2024 | 11.70 | 11.78 | 11.70 | 11.78 | 11.70 | 1,200 |
10 Jun 2024 | 11.57 | 11.75 | 11.53 | 11.72 | 11.64 | 13,100 |
07 Jun 2024 | 11.60 | 11.71 | 11.56 | 11.63 | 11.55 | 12,500 |
06 Jun 2024 | 11.73 | 11.78 | 11.66 | 11.73 | 11.65 | 2,300 |
05 Jun 2024 | 11.68 | 11.76 | 11.67 | 11.74 | 11.66 | 19,000 |
04 Jun 2024 | 11.68 | 11.75 | 11.68 | 11.70 | 11.62 | 8,000 |
03 Jun 2024 | 11.67 | 11.67 | 11.60 | 11.65 | 11.57 | 17,100 |
31 May 2024 | 11.58 | 11.61 | 11.54 | 11.59 | 11.51 | 7,900 |
30 May 2024 | 11.55 | 11.59 | 11.50 | 11.50 | 11.42 | 25,600 |
29 May 2024 | 11.60 | 11.60 | 11.45 | 11.50 | 11.42 | 18,700 |
28 May 2024 | 11.62 | 11.68 | 11.57 | 11.59 | 11.51 | 8,600 |
24 May 2024 | 11.65 | 11.69 | 11.65 | 11.65 | 11.57 | 9,800 |
23 May 2024 | 11.83 | 11.83 | 11.66 | 11.66 | 11.58 | 8,500 |
22 May 2024 | 11.81 | 11.81 | 11.79 | 11.81 | 11.73 | 1,500 |
21 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.76 | 300 |
20 May 2024 | 11.77 | 12.04 | 11.77 | 11.84 | 11.76 | 4,600 |
17 May 2024 | 11.88 | 11.97 | 11.81 | 11.83 | 11.75 | 6,900 |
16 May 2024 | 11.95 | 11.95 | 11.77 | 11.82 | 11.74 | 8,900 |
15 May 2024 | 11.84 | 11.97 | 11.84 | 11.89 | 11.81 | 9,900 |
14 May 2024 | 11.93 | 12.00 | 11.74 | 11.76 | 11.68 | 11,400 |
14 May 2024 | 0.041 Dividend | |||||
13 May 2024 | 11.87 | 11.89 | 11.72 | 11.81 | 11.69 | 4,900 |
10 May 2024 | 11.84 | 11.88 | 11.78 | 11.84 | 11.72 | 1,800 |
09 May 2024 | 11.95 | 11.95 | 11.89 | 11.90 | 11.78 | 2,700 |
08 May 2024 | 11.79 | 11.90 | 11.79 | 11.84 | 11.72 | 4,400 |
07 May 2024 | 11.76 | 11.90 | 11.76 | 11.90 | 11.78 | 500 |
06 May 2024 | 11.65 | 11.96 | 11.65 | 11.76 | 11.64 | 15,300 |
03 May 2024 | 11.79 | 11.88 | 11.71 | 11.71 | 11.59 | 1,900 |
02 May 2024 | 11.75 | 11.75 | 11.69 | 11.69 | 11.57 | 600 |
01 May 2024 | 11.79 | 11.79 | 11.63 | 11.66 | 11.54 | 3,500 |
30 Apr 2024 | 11.57 | 11.63 | 11.54 | 11.60 | 11.48 | 29,600 |
29 Apr 2024 | 11.61 | 11.74 | 11.54 | 11.54 | 11.42 | 18,600 |
26 Apr 2024 | 11.60 | 11.71 | 11.59 | 11.62 | 11.50 | 4,000 |
25 Apr 2024 | 11.54 | 11.58 | 11.54 | 11.58 | 11.46 | 3,400 |
24 Apr 2024 | 11.65 | 11.65 | 11.54 | 11.60 | 11.48 | 5,400 |
23 Apr 2024 | 11.57 | 11.70 | 11.55 | 11.57 | 11.45 | 3,900 |
22 Apr 2024 | 11.51 | 11.62 | 11.51 | 11.54 | 11.42 | 1,300 |
19 Apr 2024 | 11.67 | 11.67 | 11.51 | 11.51 | 11.39 | 6,700 |
18 Apr 2024 | 11.51 | 11.57 | 11.51 | 11.56 | 11.44 | 2,200 |
17 Apr 2024 | 11.65 | 11.65 | 11.53 | 11.58 | 11.46 | 5,300 |
16 Apr 2024 | 11.47 | 11.56 | 11.47 | 11.56 | 11.44 | 4,200 |
15 Apr 2024 | 11.50 | 11.56 | 11.49 | 11.52 | 11.40 | 12,100 |
12 Apr 2024 | 11.57 | 11.57 | 11.49 | 11.53 | 11.41 | 15,200 |
12 Apr 2024 | 0.041 Dividend | |||||
11 Apr 2024 | 11.69 | 11.69 | 11.56 | 11.63 | 11.47 | 3,700 |
10 Apr 2024 | 11.65 | 11.65 | 11.52 | 11.57 | 11.41 | 19,200 |
09 Apr 2024 | 11.56 | 11.71 | 11.56 | 11.71 | 11.55 | 7,600 |
08 Apr 2024 | 11.51 | 11.60 | 11.51 | 11.59 | 11.43 | 4,600 |
05 Apr 2024 | 11.64 | 11.66 | 11.51 | 11.57 | 11.41 | 11,200 |
04 Apr 2024 | 11.61 | 11.69 | 11.61 | 11.66 | 11.50 | 13,100 |
03 Apr 2024 | 11.61 | 11.67 | 11.61 | 11.66 | 11.50 | 5,100 |
02 Apr 2024 | 11.57 | 11.68 | 11.57 | 11.66 | 11.50 | 16,800 |
01 Apr 2024 | 11.71 | 11.71 | 11.58 | 11.60 | 11.44 | 9,600 |
28 Mar 2024 | 11.68 | 11.84 | 11.64 | 11.64 | 11.48 | 16,100 |
27 Mar 2024 | 11.71 | 11.71 | 11.68 | 11.68 | 11.52 | 4,900 |
26 Mar 2024 | 11.64 | 11.68 | 11.62 | 11.63 | 11.47 | 7,900 |
25 Mar 2024 | 11.04 | 11.73 | 11.04 | 11.62 | 11.46 | 32,800 |
22 Mar 2024 | 11.75 | 11.75 | 11.67 | 11.73 | 11.57 | 8,900 |
21 Mar 2024 | 11.62 | 11.69 | 11.62 | 11.68 | 11.52 | 7,700 |
20 Mar 2024 | 11.64 | 11.72 | 11.60 | 11.64 | 11.48 | 7,900 |
19 Mar 2024 | 11.67 | 11.71 | 11.66 | 11.66 | 11.50 | 3,200 |
18 Mar 2024 | 11.63 | 11.70 | 11.63 | 11.66 | 11.50 | 12,000 |
15 Mar 2024 | 11.58 | 11.75 | 11.58 | 11.66 | 11.50 | 9,200 |
14 Mar 2024 | 11.62 | 12.00 | 11.58 | 11.63 | 11.47 | 13,600 |
14 Mar 2024 | 0.041 Dividend | |||||
13 Mar 2024 | 11.63 | 11.68 | 11.63 | 11.67 | 11.47 | 9,000 |
12 Mar 2024 | 11.61 | 11.67 | 11.59 | 11.66 | 11.46 | 42,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |