Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.44 | 9.44 | 9.24 | 9.42 | 9.42 | 774,700 |
25 Jul 2024 | 9.33 | 9.45 | 9.24 | 9.41 | 9.41 | 470,900 |
24 Jul 2024 | 9.41 | 9.45 | 9.24 | 9.31 | 9.31 | 398,000 |
23 Jul 2024 | 9.51 | 9.56 | 9.41 | 9.43 | 9.43 | 294,200 |
22 Jul 2024 | 9.43 | 9.61 | 9.43 | 9.55 | 9.55 | 556,000 |
19 Jul 2024 | 9.50 | 9.50 | 9.37 | 9.38 | 9.38 | 359,900 |
18 Jul 2024 | 9.66 | 9.69 | 9.42 | 9.47 | 9.47 | 648,100 |
17 Jul 2024 | 9.75 | 9.81 | 9.62 | 9.69 | 9.69 | 646,200 |
16 Jul 2024 | 9.50 | 9.82 | 9.49 | 9.77 | 9.77 | 1,160,900 |
15 Jul 2024 | 9.68 | 9.68 | 9.48 | 9.51 | 9.51 | 698,900 |
12 Jul 2024 | 9.95 | 9.95 | 9.66 | 9.69 | 9.69 | 742,000 |
11 Jul 2024 | 9.95 | 10.01 | 9.83 | 9.93 | 9.93 | 1,430,400 |
10 Jul 2024 | 9.86 | 10.01 | 9.84 | 9.90 | 9.90 | 781,900 |
09 Jul 2024 | 9.72 | 9.95 | 9.71 | 9.80 | 9.80 | 522,800 |
08 Jul 2024 | 9.80 | 9.83 | 9.73 | 9.78 | 9.78 | 456,800 |
05 Jul 2024 | 9.87 | 9.89 | 9.76 | 9.81 | 9.81 | 501,600 |
03 Jul 2024 | 9.87 | 9.95 | 9.84 | 9.87 | 9.87 | 266,200 |
02 Jul 2024 | 9.94 | 9.95 | 9.78 | 9.84 | 9.84 | 849,400 |
01 Jul 2024 | 10.13 | 10.19 | 9.90 | 9.93 | 9.93 | 1,114,700 |
28 Jun 2024 | 9.72 | 9.76 | 9.62 | 9.73 | 9.73 | 482,100 |
27 Jun 2024 | 9.65 | 9.88 | 9.62 | 9.71 | 9.71 | 847,200 |
26 Jun 2024 | 9.47 | 9.78 | 9.46 | 9.67 | 9.67 | 936,500 |
25 Jun 2024 | 9.43 | 9.49 | 9.32 | 9.36 | 9.36 | 332,500 |
24 Jun 2024 | 9.32 | 9.47 | 9.32 | 9.45 | 9.45 | 681,800 |
21 Jun 2024 | 9.07 | 9.17 | 9.07 | 9.14 | 9.14 | 963,700 |
20 Jun 2024 | 9.01 | 9.17 | 8.99 | 9.08 | 9.08 | 633,200 |
18 Jun 2024 | 9.12 | 9.21 | 8.98 | 9.00 | 9.00 | 824,600 |
17 Jun 2024 | 9.03 | 9.18 | 9.01 | 9.13 | 9.13 | 563,800 |
14 Jun 2024 | 9.04 | 9.10 | 8.96 | 9.05 | 9.05 | 1,174,800 |
13 Jun 2024 | 9.09 | 9.15 | 8.98 | 9.13 | 9.13 | 992,000 |
12 Jun 2024 | 9.22 | 9.31 | 9.06 | 9.09 | 9.09 | 578,600 |
11 Jun 2024 | 9.18 | 9.23 | 9.10 | 9.12 | 9.12 | 442,700 |
10 Jun 2024 | 9.01 | 9.24 | 8.99 | 9.21 | 9.21 | 669,000 |
07 Jun 2024 | 9.18 | 9.28 | 8.98 | 9.01 | 9.01 | 702,600 |
06 Jun 2024 | 9.35 | 9.38 | 9.22 | 9.23 | 9.23 | 534,300 |
05 Jun 2024 | 9.29 | 9.36 | 9.16 | 9.33 | 9.33 | 1,274,700 |
04 Jun 2024 | 9.45 | 9.48 | 9.25 | 9.27 | 9.27 | 919,100 |
03 Jun 2024 | 9.84 | 9.86 | 9.48 | 9.53 | 9.53 | 815,300 |
31 May 2024 | 9.78 | 9.85 | 9.68 | 9.84 | 9.84 | 708,200 |
30 May 2024 | 9.74 | 9.85 | 9.72 | 9.78 | 9.78 | 664,700 |
29 May 2024 | 9.83 | 9.86 | 9.67 | 9.70 | 9.70 | 506,800 |
28 May 2024 | 9.92 | 10.04 | 9.82 | 9.92 | 9.92 | 538,200 |
24 May 2024 | 9.93 | 10.02 | 9.90 | 9.95 | 9.95 | 380,600 |
23 May 2024 | 10.07 | 10.13 | 9.86 | 9.89 | 9.89 | 608,600 |
22 May 2024 | 10.23 | 10.39 | 10.07 | 10.08 | 10.08 | 793,400 |
21 May 2024 | 10.27 | 10.35 | 10.21 | 10.26 | 10.26 | 649,600 |
20 May 2024 | 10.32 | 10.41 | 10.20 | 10.27 | 10.27 | 725,100 |
17 May 2024 | 10.86 | 10.89 | 10.05 | 10.32 | 10.32 | 1,743,200 |
16 May 2024 | 10.89 | 10.94 | 10.78 | 10.88 | 10.88 | 498,700 |
15 May 2024 | 10.79 | 10.90 | 10.66 | 10.87 | 10.87 | 455,500 |
14 May 2024 | 11.10 | 11.10 | 10.73 | 10.75 | 10.75 | 364,600 |
13 May 2024 | 11.06 | 11.13 | 10.83 | 11.08 | 11.08 | 665,900 |
13 May 2024 | 0.168 Dividend | |||||
10 May 2024 | 11.31 | 11.51 | 11.08 | 11.08 | 10.91 | 351,800 |
09 May 2024 | 11.34 | 11.37 | 11.21 | 11.30 | 11.13 | 471,200 |
08 May 2024 | 11.20 | 11.39 | 11.14 | 11.30 | 11.13 | 987,900 |
07 May 2024 | 11.29 | 11.47 | 11.19 | 11.29 | 11.12 | 631,300 |
06 May 2024 | 11.20 | 11.35 | 11.20 | 11.24 | 11.07 | 809,400 |
03 May 2024 | 10.86 | 11.25 | 10.86 | 11.11 | 10.94 | 885,000 |
02 May 2024 | 11.06 | 11.10 | 10.72 | 10.75 | 10.59 | 762,200 |
01 May 2024 | 10.87 | 11.03 | 10.75 | 10.86 | 10.70 | 486,600 |
30 Apr 2024 | 11.10 | 11.18 | 10.85 | 10.85 | 10.69 | 713,400 |
29 Apr 2024 | 11.07 | 11.20 | 11.04 | 11.14 | 10.97 | 1,339,200 |
26 Apr 2024 | 11.01 | 11.21 | 11.01 | 11.05 | 10.88 | 506,600 |
25 Apr 2024 | 11.04 | 11.10 | 10.88 | 10.97 | 10.80 | 265,700 |
24 Apr 2024 | 11.10 | 11.15 | 10.98 | 11.07 | 10.90 | 373,900 |
23 Apr 2024 | 11.14 | 11.29 | 11.11 | 11.14 | 10.97 | 234,200 |
22 Apr 2024 | 11.00 | 11.18 | 10.94 | 11.14 | 10.97 | 204,100 |
19 Apr 2024 | 10.78 | 11.02 | 10.78 | 11.02 | 10.85 | 249,100 |
18 Apr 2024 | 10.72 | 10.80 | 10.67 | 10.76 | 10.60 | 233,400 |
17 Apr 2024 | 10.73 | 10.88 | 10.65 | 10.65 | 10.49 | 330,900 |
16 Apr 2024 | 10.70 | 10.78 | 10.62 | 10.65 | 10.49 | 392,600 |
15 Apr 2024 | 11.21 | 11.21 | 10.76 | 10.78 | 10.62 | 435,900 |
12 Apr 2024 | 11.63 | 11.67 | 11.06 | 11.10 | 10.93 | 845,500 |
11 Apr 2024 | 11.70 | 11.88 | 11.59 | 11.63 | 11.45 | 362,200 |
10 Apr 2024 | 11.85 | 11.90 | 11.56 | 11.68 | 11.50 | 880,000 |
09 Apr 2024 | 11.32 | 11.95 | 11.15 | 11.88 | 11.70 | 871,400 |
08 Apr 2024 | 11.07 | 11.19 | 10.97 | 11.01 | 10.84 | 256,900 |
05 Apr 2024 | 11.06 | 11.13 | 10.97 | 11.03 | 10.86 | 317,500 |
04 Apr 2024 | 11.10 | 11.18 | 10.88 | 11.06 | 10.89 | 505,100 |
03 Apr 2024 | 11.04 | 11.14 | 10.99 | 11.03 | 10.86 | 515,200 |
02 Apr 2024 | 10.93 | 11.03 | 10.91 | 11.01 | 10.84 | 506,600 |
01 Apr 2024 | 11.02 | 11.11 | 10.84 | 10.90 | 10.73 | 537,600 |
28 Mar 2024 | 10.97 | 11.17 | 10.97 | 11.02 | 10.85 | 440,800 |
27 Mar 2024 | 10.80 | 10.97 | 10.78 | 10.95 | 10.78 | 449,900 |
26 Mar 2024 | 10.87 | 11.01 | 10.77 | 10.80 | 10.64 | 689,900 |
25 Mar 2024 | 10.65 | 10.87 | 10.57 | 10.79 | 10.63 | 554,700 |
22 Mar 2024 | 10.69 | 10.81 | 10.64 | 10.65 | 10.49 | 375,000 |
21 Mar 2024 | 10.64 | 10.71 | 10.49 | 10.62 | 10.46 | 376,300 |
20 Mar 2024 | 10.40 | 10.67 | 10.31 | 10.63 | 10.47 | 401,100 |
19 Mar 2024 | 10.45 | 10.52 | 10.36 | 10.37 | 10.21 | 353,100 |
18 Mar 2024 | 10.03 | 10.57 | 10.03 | 10.53 | 10.37 | 504,400 |
15 Mar 2024 | 10.35 | 10.42 | 9.71 | 10.03 | 9.88 | 1,052,400 |
14 Mar 2024 | 10.60 | 10.60 | 10.29 | 10.32 | 10.16 | 443,400 |
13 Mar 2024 | 10.16 | 10.56 | 10.16 | 10.40 | 10.24 | 500,500 |
12 Mar 2024 | 10.24 | 10.25 | 10.16 | 10.20 | 10.05 | 261,700 |
11 Mar 2024 | 10.10 | 10.19 | 10.07 | 10.18 | 10.03 | 250,900 |
08 Mar 2024 | 10.07 | 10.15 | 9.95 | 10.11 | 9.96 | 266,300 |
07 Mar 2024 | 10.18 | 10.21 | 10.03 | 10.04 | 9.89 | 268,000 |
06 Mar 2024 | 10.12 | 10.17 | 10.04 | 10.13 | 9.98 | 359,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |