Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.8350 | 9.9050 | 9.7400 | 9.9000 | 9.9000 | 52,552 |
25 Jul 2024 | 9.9150 | 9.8550 | 9.6850 | 9.8500 | 9.8500 | 75,756 |
24 Jul 2024 | 9.9925 | 10.0100 | 9.8150 | 9.8850 | 9.8850 | 97,785 |
23 Jul 2024 | 9.9700 | 10.0800 | 9.9400 | 10.0000 | 10.0000 | 138,485 |
22 Jul 2024 | 9.8275 | 9.9900 | 9.7700 | 9.9800 | 9.9800 | 156,003 |
19 Jul 2024 | 9.8400 | 9.8700 | 9.6600 | 9.7900 | 9.7900 | 72,549 |
18 Jul 2024 | 9.7600 | 9.8600 | 9.6450 | 9.8000 | 9.8000 | 98,438 |
17 Jul 2024 | 9.7050 | 9.7700 | 9.6300 | 9.7300 | 9.7300 | 104,752 |
16 Jul 2024 | 9.7800 | 9.7250 | 9.6200 | 9.7100 | 9.7100 | 74,762 |
15 Jul 2024 | 9.7500 | 9.7700 | 9.6250 | 9.7700 | 9.7700 | 49,002 |
12 Jul 2024 | 9.7850 | 9.8400 | 9.6400 | 9.7450 | 9.7450 | 111,871 |
11 Jul 2024 | 9.7575 | 9.8500 | 9.7150 | 9.7850 | 9.7850 | 74,143 |
10 Jul 2024 | 9.6250 | 9.8150 | 9.5800 | 9.8100 | 9.8100 | 111,695 |
09 Jul 2024 | 9.7200 | 9.7350 | 9.5350 | 9.5850 | 9.5850 | 90,922 |
08 Jul 2024 | 9.5525 | 9.7200 | 9.5050 | 9.7100 | 9.7100 | 239,457 |
05 Jul 2024 | 9.5975 | 9.5900 | 9.4300 | 9.4750 | 9.4750 | 58,978 |
04 Jul 2024 | 9.5675 | 9.6350 | 9.5400 | 9.5600 | 9.5600 | 115,368 |
03 Jul 2024 | 9.2700 | 9.5700 | 9.2600 | 9.5450 | 9.5450 | 187,656 |
02 Jul 2024 | 9.4525 | 9.3950 | 9.2050 | 9.2500 | 9.2500 | 55,387 |
01 Jul 2024 | 9.2450 | 9.4600 | 9.3600 | 9.4250 | 9.4250 | 101,076 |
28 Jun 2024 | 9.2450 | 9.3550 | 9.1000 | 9.2800 | 9.2800 | 49,932 |
27 Jun 2024 | 9.3175 | 9.3100 | 9.1450 | 9.1750 | 9.1750 | 20,669 |
26 Jun 2024 | 9.3175 | 9.4300 | 9.2650 | 9.2800 | 9.2800 | 54,951 |
25 Jun 2024 | 9.3125 | 9.4350 | 9.3450 | 9.3650 | 9.3650 | 51,533 |
24 Jun 2024 | 9.2750 | 9.3750 | 9.2300 | 9.3700 | 9.3700 | 69,179 |
21 Jun 2024 | 9.4150 | 9.4400 | 9.1950 | 9.2700 | 9.2700 | 130,263 |
20 Jun 2024 | 9.3625 | 9.5000 | 9.3650 | 9.4750 | 9.4750 | 62,028 |
19 Jun 2024 | 9.3400 | 9.4000 | 9.3200 | 9.3600 | 9.3600 | 71,234 |
18 Jun 2024 | 9.2425 | 9.3500 | 9.2200 | 9.3150 | 9.3150 | 119,442 |
17 Jun 2024 | 8.9525 | 9.1600 | 9.0400 | 9.1350 | 9.1350 | 77,610 |
14 Jun 2024 | 8.9250 | 8.9800 | 8.7250 | 8.9350 | 8.9350 | 296,037 |
13 Jun 2024 | 9.1075 | 9.1150 | 8.9250 | 8.9350 | 8.9350 | 104,393 |
12 Jun 2024 | 8.9700 | 9.1700 | 8.9600 | 9.1400 | 9.1400 | 81,397 |
11 Jun 2024 | 9.1175 | 9.1650 | 8.8800 | 8.9300 | 8.9300 | 121,878 |
10 Jun 2024 | 9.0950 | 9.1400 | 8.9750 | 9.1350 | 9.1350 | 131,753 |
07 Jun 2024 | 9.2900 | 9.3650 | 9.0900 | 9.1000 | 9.1000 | 135,026 |
06 Jun 2024 | 9.2800 | 9.3550 | 9.2100 | 9.3500 | 9.3500 | 178,371 |
05 Jun 2024 | 9.2825 | 9.3100 | 9.2100 | 9.2500 | 9.2500 | 48,627 |
04 Jun 2024 | 9.4550 | 9.4650 | 9.2500 | 9.2700 | 9.2700 | 123,822 |
03 Jun 2024 | 9.4325 | 9.5350 | 9.4200 | 9.4957 | 9.4957 | 176,828 |
31 May 2024 | 9.6375 | 9.6800 | 9.4300 | 9.4550 | 9.4550 | 226,373 |
30 May 2024 | 9.4500 | 9.6450 | 9.4150 | 9.6000 | 9.6000 | 144,972 |
29 May 2024 | 9.4350 | 9.5450 | 9.4100 | 9.4750 | 9.4750 | 135,942 |
28 May 2024 | 9.3625 | 9.4800 | 9.3900 | 9.4600 | 9.4600 | 166,906 |
24 May 2024 | 9.1225 | 9.3600 | 8.9700 | 9.3025 | 9.3025 | 237,537 |
23 May 2024 | 9.0775 | 9.1700 | 9.0750 | 9.0950 | 9.0950 | 99,676 |
22 May 2024 | 9.1200 | 9.2150 | 9.0900 | 9.1000 | 9.1000 | 192,946 |
21 May 2024 | 9.0600 | 9.1500 | 8.9500 | 9.1500 | 9.1500 | 232,320 |
20 May 2024 | 9.0075 | 9.1600 | 8.9450 | 9.0100 | 9.0100 | 242,282 |
20 May 2024 | 0.38 Dividend | |||||
17 May 2024 | 9.0325 | 9.2700 | 8.9900 | 9.2212 | 8.8412 | 287,307 |
16 May 2024 | 8.9750 | 9.0350 | 8.9100 | 9.0000 | 8.6291 | 132,416 |
15 May 2024 | 8.8000 | 8.9700 | 8.8600 | 8.8900 | 8.5237 | 139,768 |
14 May 2024 | 8.7475 | 8.8500 | 8.7500 | 8.8250 | 8.4613 | 191,942 |
13 May 2024 | 8.5750 | 8.8200 | 8.5450 | 8.7950 | 8.4326 | 233,998 |
10 May 2024 | 8.5600 | 8.6600 | 8.4550 | 8.6000 | 8.2456 | 285,496 |
09 May 2024 | 8.5950 | 8.6050 | 8.5500 | 8.5550 | 8.2025 | 55,716 |
08 May 2024 | 8.5350 | 8.6650 | 8.5550 | 8.6421 | 8.2860 | 100,285 |
07 May 2024 | 8.4475 | 8.5350 | 8.4300 | 8.5262 | 8.1748 | 43,954 |
03 May 2024 | 8.4250 | 8.4950 | 8.2950 | 8.3575 | 8.0131 | 59,467 |
02 May 2024 | 8.4575 | 8.4950 | 8.4350 | 8.4650 | 8.1162 | 9,581 |
01 May 2024 | 8.4725 | 8.4725 | 8.4725 | 8.4725 | 8.1234 | - |
30 Apr 2024 | 8.4700 | 8.4900 | 8.4050 | 8.4200 | 8.0730 | 16,832 |
29 Apr 2024 | 8.3075 | 8.4800 | 8.3550 | 8.4750 | 8.1258 | 8,133 |
26 Apr 2024 | 8.3850 | 8.3750 | 8.3350 | 8.3750 | 8.0299 | 357 |
25 Apr 2024 | 8.3000 | 8.4400 | 8.3350 | 8.3350 | 7.9915 | 12,144 |
24 Apr 2024 | 8.3250 | 8.4550 | 8.3400 | 8.3500 | 8.0059 | 5,333 |
23 Apr 2024 | 8.2725 | 8.3450 | 8.2600 | 8.3350 | 7.9915 | 14,748 |
22 Apr 2024 | 8.3575 | 8.5050 | 8.2100 | 8.2750 | 7.9340 | 5,703 |
19 Apr 2024 | 8.0800 | 8.2600 | 8.0450 | 8.2400 | 7.9004 | 46,028 |
18 Apr 2024 | 7.9950 | 8.1300 | 8.0200 | 8.1288 | 7.7938 | 282,807 |
17 Apr 2024 | 7.9400 | 8.0800 | 7.9050 | 8.0200 | 7.6895 | 8,461 |
16 Apr 2024 | 8.0550 | 8.0200 | 7.9000 | 7.9466 | 7.6191 | 47,404 |
15 Apr 2024 | 7.9100 | 8.0950 | 8.0000 | 8.0538 | 7.7219 | 29,488 |
12 Apr 2024 | 7.9175 | 8.0400 | 7.9100 | 7.9941 | 7.6647 | 141,761 |
11 Apr 2024 | 7.9575 | 7.9764 | 7.8250 | 7.8820 | 7.5572 | 1,211,323 |
10 Apr 2024 | 7.9050 | 8.0400 | 7.9500 | 7.9687 | 7.6403 | 1,448,964 |
09 Apr 2024 | 8.0400 | 8.1150 | 7.9250 | 7.9400 | 7.6128 | 27,486 |
08 Apr 2024 | 7.9750 | 8.0950 | 7.9550 | 8.0817 | 7.7487 | 74,538 |
05 Apr 2024 | 8.0550 | 7.9700 | 7.8550 | 7.9499 | 7.6223 | 69,643 |
04 Apr 2024 | 8.0475 | 8.1200 | 8.0100 | 8.0184 | 7.6880 | 181,765 |
03 Apr 2024 | 7.8300 | 8.0450 | 7.9200 | 8.0450 | 7.7135 | 49,591 |
02 Apr 2024 | 7.8275 | 7.9400 | 7.7700 | 7.8584 | 7.5346 | 48,201 |
28 Mar 2024 | 7.7140 | 7.7840 | 7.7240 | 7.7644 | 7.4444 | 98,521 |
27 Mar 2024 | 7.7270 | 7.7240 | 7.6940 | 7.7120 | 7.3942 | 16,538 |
26 Mar 2024 | 7.7040 | 7.7540 | 7.7020 | 7.7060 | 7.3884 | 11,844 |
25 Mar 2024 | 7.6780 | 7.7280 | 7.6680 | 7.7180 | 7.3999 | 13,870 |
22 Mar 2024 | 7.6690 | 7.6940 | 7.6440 | 7.6800 | 7.3635 | 1,437 |
21 Mar 2024 | 7.6030 | 7.7000 | 7.6280 | 7.6730 | 7.3568 | 140,458 |
20 Mar 2024 | 7.6360 | 7.6380 | 7.5860 | 7.6260 | 7.3117 | 20,356 |
19 Mar 2024 | 7.5360 | 7.6240 | 7.5220 | 7.6240 | 7.3098 | 12,584 |
18 Mar 2024 | 7.6350 | 7.6400 | 7.5200 | 7.5340 | 7.2235 | 32,800 |
15 Mar 2024 | 7.6150 | 7.6500 | 7.6080 | 7.6120 | 7.2983 | 9,371 |
14 Mar 2024 | 7.5810 | 7.5980 | 7.5500 | 7.5920 | 7.2791 | 17,543 |
13 Mar 2024 | 7.5790 | 7.6320 | 7.5405 | 7.5405 | 7.2298 | 45,364 |
12 Mar 2024 | 7.6130 | 7.6440 | 7.4920 | 7.5720 | 7.2600 | 23,441 |
11 Mar 2024 | 7.6180 | 7.6400 | 7.5480 | 7.6240 | 7.3098 | 67,454 |
08 Mar 2024 | 7.5720 | 7.6640 | 7.5700 | 7.6340 | 7.3194 | 147,049 |
07 Mar 2024 | 7.5410 | 7.5900 | 7.5240 | 7.5760 | 7.2638 | 55,287 |
06 Mar 2024 | 7.5190 | 7.5980 | 7.5240 | 7.5460 | 7.2350 | 103,972 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |