Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 11.13 | 11.24 | 11.08 | 11.16 | 11.16 | 604,100 |
25 July 2024 | 11.14 | 11.26 | 10.95 | 10.96 | 10.96 | 817,100 |
24 July 2024 | 11.35 | 11.45 | 11.06 | 11.07 | 11.07 | 853,700 |
23 July 2024 | 11.44 | 11.60 | 11.44 | 11.49 | 11.49 | 625,300 |
22 July 2024 | 11.46 | 11.50 | 11.31 | 11.49 | 11.49 | 713,300 |
19 July 2024 | 11.40 | 11.51 | 11.32 | 11.39 | 11.39 | 582,000 |
18 July 2024 | 11.63 | 11.75 | 11.36 | 11.40 | 11.40 | 624,700 |
17 July 2024 | 11.60 | 11.80 | 11.60 | 11.66 | 11.66 | 924,200 |
16 July 2024 | 11.55 | 11.77 | 11.49 | 11.72 | 11.72 | 723,200 |
15 July 2024 | 11.36 | 11.52 | 11.31 | 11.45 | 11.45 | 855,800 |
12 July 2024 | 11.33 | 11.43 | 11.27 | 11.32 | 11.32 | 1,274,500 |
11 July 2024 | 11.00 | 11.26 | 10.95 | 11.24 | 11.24 | 1,060,200 |
10 July 2024 | 10.69 | 10.90 | 10.66 | 10.87 | 10.87 | 629,500 |
09 July 2024 | 10.57 | 10.70 | 10.53 | 10.64 | 10.64 | 497,300 |
08 July 2024 | 10.58 | 10.66 | 10.58 | 10.59 | 10.59 | 544,000 |
05 July 2024 | 10.54 | 10.60 | 10.49 | 10.56 | 10.56 | 398,000 |
03 July 2024 | 10.60 | 10.65 | 10.52 | 10.54 | 10.54 | 368,800 |
02 July 2024 | 10.48 | 10.63 | 10.44 | 10.60 | 10.60 | 505,700 |
01 July 2024 | 10.60 | 10.61 | 10.39 | 10.48 | 10.48 | 1,140,700 |
28 June 2024 | 10.61 | 10.69 | 10.50 | 10.64 | 10.64 | 1,498,200 |
28 June 2024 | 0.35 Dividend | |||||
27 June 2024 | 10.91 | 10.94 | 10.77 | 10.87 | 10.52 | 1,295,600 |
26 June 2024 | 10.84 | 10.93 | 10.81 | 10.90 | 10.55 | 475,900 |
25 June 2024 | 10.95 | 10.98 | 10.90 | 10.94 | 10.59 | 493,700 |
24 June 2024 | 10.96 | 11.08 | 10.93 | 10.94 | 10.59 | 488,400 |
21 June 2024 | 10.99 | 10.99 | 10.89 | 10.97 | 10.62 | 1,038,500 |
20 June 2024 | 10.88 | 11.03 | 10.88 | 10.95 | 10.60 | 457,900 |
18 June 2024 | 11.03 | 11.05 | 10.89 | 10.95 | 10.60 | 513,100 |
17 June 2024 | 10.81 | 11.01 | 10.80 | 11.00 | 10.65 | 629,100 |
14 June 2024 | 10.75 | 10.91 | 10.74 | 10.86 | 10.51 | 493,000 |
13 June 2024 | 10.66 | 10.84 | 10.64 | 10.81 | 10.46 | 881,400 |
12 June 2024 | 10.59 | 10.79 | 10.59 | 10.70 | 10.36 | 1,149,000 |
11 June 2024 | 10.40 | 10.41 | 10.33 | 10.33 | 10.00 | 765,200 |
10 June 2024 | 10.40 | 10.53 | 10.37 | 10.48 | 10.14 | 437,100 |
07 June 2024 | 10.48 | 10.55 | 10.45 | 10.48 | 10.14 | 462,700 |
06 June 2024 | 10.67 | 10.76 | 10.60 | 10.61 | 10.27 | 340,900 |
05 June 2024 | 10.71 | 10.77 | 10.60 | 10.76 | 10.41 | 361,100 |
04 June 2024 | 10.65 | 10.76 | 10.62 | 10.64 | 10.30 | 424,800 |
03 June 2024 | 10.81 | 10.81 | 10.71 | 10.72 | 10.37 | 494,400 |
31 May 2024 | 10.61 | 10.75 | 10.58 | 10.70 | 10.36 | 778,700 |
30 May 2024 | 10.49 | 10.58 | 10.47 | 10.54 | 10.20 | 449,800 |
29 May 2024 | 10.45 | 10.47 | 10.33 | 10.39 | 10.06 | 713,700 |
28 May 2024 | 10.76 | 10.76 | 10.55 | 10.56 | 10.22 | 567,200 |
24 May 2024 | 10.59 | 10.69 | 10.54 | 10.69 | 10.35 | 462,800 |
23 May 2024 | 10.87 | 10.89 | 10.54 | 10.57 | 10.23 | 675,100 |
22 May 2024 | 10.81 | 10.92 | 10.81 | 10.84 | 10.49 | 451,500 |
21 May 2024 | 10.87 | 10.91 | 10.82 | 10.84 | 10.49 | 414,700 |
20 May 2024 | 11.00 | 11.03 | 10.85 | 10.85 | 10.50 | 529,700 |
17 May 2024 | 11.03 | 11.03 | 10.94 | 11.02 | 10.67 | 393,400 |
16 May 2024 | 10.95 | 11.04 | 10.93 | 11.00 | 10.65 | 363,200 |
15 May 2024 | 10.96 | 11.02 | 10.90 | 10.98 | 10.63 | 454,600 |
14 May 2024 | 10.88 | 10.92 | 10.77 | 10.83 | 10.48 | 472,200 |
13 May 2024 | 10.88 | 10.92 | 10.72 | 10.77 | 10.42 | 481,700 |
10 May 2024 | 10.81 | 10.88 | 10.77 | 10.84 | 10.49 | 418,800 |
09 May 2024 | 10.76 | 10.84 | 10.72 | 10.80 | 10.45 | 701,100 |
08 May 2024 | 10.58 | 10.75 | 10.58 | 10.71 | 10.37 | 650,000 |
07 May 2024 | 10.79 | 10.94 | 10.64 | 10.65 | 10.31 | 716,200 |
06 May 2024 | 10.59 | 10.99 | 10.59 | 10.84 | 10.49 | 896,300 |
03 May 2024 | 11.04 | 11.16 | 10.91 | 10.95 | 10.60 | 863,400 |
02 May 2024 | 10.88 | 10.92 | 10.76 | 10.91 | 10.56 | 555,800 |
01 May 2024 | 10.60 | 10.98 | 10.60 | 10.79 | 10.44 | 411,700 |
30 Apr 2024 | 10.68 | 10.75 | 10.59 | 10.59 | 10.25 | 595,500 |
29 Apr 2024 | 10.77 | 10.86 | 10.71 | 10.76 | 10.41 | 456,100 |
26 Apr 2024 | 10.62 | 10.83 | 10.58 | 10.73 | 10.38 | 472,300 |
25 Apr 2024 | 10.55 | 10.65 | 10.52 | 10.54 | 10.20 | 421,300 |
24 Apr 2024 | 10.69 | 10.71 | 10.55 | 10.69 | 10.35 | 476,600 |
23 Apr 2024 | 10.49 | 10.80 | 10.48 | 10.76 | 10.41 | 382,000 |
22 Apr 2024 | 10.45 | 10.55 | 10.43 | 10.51 | 10.17 | 354,000 |
19 Apr 2024 | 10.24 | 10.48 | 10.21 | 10.43 | 10.09 | 528,800 |
18 Apr 2024 | 10.26 | 10.42 | 10.25 | 10.28 | 9.95 | 619,800 |
17 Apr 2024 | 10.32 | 10.42 | 10.25 | 10.25 | 9.92 | 504,000 |
16 Apr 2024 | 10.48 | 10.48 | 10.20 | 10.23 | 9.90 | 694,400 |
15 Apr 2024 | 10.80 | 10.86 | 10.42 | 10.50 | 10.16 | 631,000 |
12 Apr 2024 | 10.79 | 10.85 | 10.68 | 10.72 | 10.37 | 316,900 |
11 Apr 2024 | 10.73 | 10.87 | 10.62 | 10.84 | 10.49 | 620,100 |
10 Apr 2024 | 10.98 | 11.05 | 10.61 | 10.69 | 10.35 | 874,100 |
09 Apr 2024 | 11.12 | 11.24 | 11.08 | 11.24 | 10.88 | 283,000 |
08 Apr 2024 | 11.08 | 11.11 | 10.99 | 11.10 | 10.74 | 370,400 |
05 Apr 2024 | 11.00 | 11.09 | 10.93 | 11.02 | 10.67 | 467,900 |
04 Apr 2024 | 11.22 | 11.29 | 11.03 | 11.04 | 10.68 | 462,500 |
03 Apr 2024 | 11.09 | 11.16 | 10.95 | 11.08 | 10.72 | 532,700 |
02 Apr 2024 | 11.12 | 11.20 | 11.04 | 11.07 | 10.71 | 613,700 |
01 Apr 2024 | 11.40 | 11.40 | 11.19 | 11.24 | 10.88 | 527,900 |
28 Mar 2024 | 11.20 | 11.41 | 11.20 | 11.41 | 11.04 | 807,700 |
27 Mar 2024 | 11.09 | 11.27 | 11.06 | 11.25 | 10.89 | 739,200 |
27 Mar 2024 | 0.35 Dividend | |||||
26 Mar 2024 | 11.63 | 11.63 | 11.33 | 11.36 | 10.66 | 742,900 |
25 Mar 2024 | 11.55 | 11.72 | 11.55 | 11.58 | 10.86 | 548,900 |
22 Mar 2024 | 11.69 | 11.72 | 11.50 | 11.52 | 10.81 | 496,400 |
21 Mar 2024 | 11.54 | 11.69 | 11.50 | 11.63 | 10.91 | 595,800 |
20 Mar 2024 | 11.28 | 11.63 | 11.26 | 11.50 | 10.79 | 634,400 |
19 Mar 2024 | 11.25 | 11.36 | 11.11 | 11.35 | 10.65 | 600,700 |
18 Mar 2024 | 11.40 | 11.40 | 11.21 | 11.29 | 10.59 | 666,700 |
15 Mar 2024 | 11.14 | 11.39 | 11.08 | 11.36 | 10.66 | 1,132,700 |
14 Mar 2024 | 11.40 | 11.41 | 11.12 | 11.19 | 10.50 | 653,000 |
13 Mar 2024 | 11.40 | 11.50 | 11.37 | 11.44 | 10.73 | 494,000 |
12 Mar 2024 | 11.23 | 11.44 | 11.19 | 11.40 | 10.69 | 790,500 |
11 Mar 2024 | 11.19 | 11.30 | 11.10 | 11.22 | 10.52 | 1,043,100 |
08 Mar 2024 | 11.29 | 11.41 | 11.16 | 11.18 | 10.49 | 1,141,400 |
07 Mar 2024 | 11.22 | 11.28 | 11.18 | 11.20 | 10.51 | 513,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |