Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 7.57 | 7.60 | 7.52 | 7.58 | 7.58 | 118,000 |
25 Jul 2024 | 7.82 | 7.84 | 7.72 | 7.72 | 7.72 | 174,700 |
24 Jul 2024 | 7.85 | 7.87 | 7.74 | 7.74 | 7.74 | 128,600 |
23 Jul 2024 | 7.80 | 7.83 | 7.73 | 7.73 | 7.73 | 202,200 |
22 Jul 2024 | 7.73 | 7.79 | 7.71 | 7.79 | 7.79 | 206,700 |
19 Jul 2024 | 7.74 | 7.75 | 7.66 | 7.66 | 7.66 | 142,200 |
18 Jul 2024 | 8.04 | 8.08 | 7.95 | 7.98 | 7.98 | 133,600 |
17 Jul 2024 | 7.96 | 8.01 | 7.95 | 8.01 | 8.01 | 231,500 |
16 Jul 2024 | 7.99 | 8.06 | 7.98 | 8.04 | 8.04 | 248,800 |
15 Jul 2024 | 7.86 | 7.92 | 7.82 | 7.87 | 7.87 | 166,100 |
12 Jul 2024 | 7.90 | 7.92 | 7.79 | 7.84 | 7.84 | 564,300 |
11 Jul 2024 | 8.17 | 8.20 | 8.05 | 8.10 | 8.10 | 503,800 |
10 Jul 2024 | 8.62 | 8.62 | 8.51 | 8.56 | 8.56 | 108,600 |
09 Jul 2024 | 8.42 | 8.60 | 8.39 | 8.49 | 8.49 | 206,500 |
08 Jul 2024 | 8.42 | 8.45 | 8.35 | 8.43 | 8.43 | 157,100 |
05 Jul 2024 | 9.02 | 9.03 | 8.87 | 8.91 | 8.91 | 162,000 |
03 Jul 2024 | 9.42 | 9.47 | 9.39 | 9.46 | 9.46 | 376,500 |
02 Jul 2024 | 9.01 | 9.09 | 8.97 | 9.07 | 9.07 | 367,900 |
01 Jul 2024 | 9.22 | 9.24 | 9.16 | 9.22 | 9.22 | 549,700 |
28 Jun 2024 | 8.64 | 8.67 | 8.60 | 8.62 | 8.62 | 79,300 |
27 Jun 2024 | 8.61 | 8.65 | 8.61 | 8.64 | 8.64 | 79,300 |
26 Jun 2024 | 8.50 | 8.58 | 8.49 | 8.53 | 8.53 | 128,800 |
25 Jun 2024 | 8.31 | 8.37 | 8.28 | 8.34 | 8.34 | 107,400 |
24 Jun 2024 | 8.37 | 8.41 | 8.32 | 8.32 | 8.32 | 157,500 |
21 Jun 2024 | 8.25 | 8.25 | 8.12 | 8.14 | 8.14 | 191,700 |
20 Jun 2024 | 8.27 | 8.45 | 8.27 | 8.37 | 8.37 | 89,400 |
18 Jun 2024 | 8.33 | 8.43 | 8.31 | 8.40 | 8.40 | 150,100 |
17 Jun 2024 | 8.30 | 8.38 | 8.28 | 8.35 | 8.35 | 124,900 |
14 Jun 2024 | 8.23 | 8.26 | 8.10 | 8.14 | 8.14 | 85,000 |
13 Jun 2024 | 8.43 | 8.43 | 8.15 | 8.18 | 8.18 | 108,200 |
12 Jun 2024 | 8.27 | 8.39 | 8.27 | 8.32 | 8.32 | 172,500 |
11 Jun 2024 | 8.33 | 8.33 | 8.16 | 8.21 | 8.21 | 245,700 |
10 Jun 2024 | 8.77 | 8.87 | 8.74 | 8.86 | 8.86 | 121,200 |
07 Jun 2024 | 8.77 | 8.82 | 8.72 | 8.75 | 8.75 | 81,800 |
06 Jun 2024 | 8.74 | 8.78 | 8.67 | 8.71 | 8.71 | 90,200 |
05 Jun 2024 | 8.92 | 8.92 | 8.76 | 8.83 | 8.83 | 175,400 |
04 Jun 2024 | 8.79 | 8.79 | 8.66 | 8.72 | 8.72 | 369,000 |
03 Jun 2024 | 9.00 | 9.75 | 8.70 | 9.33 | 9.33 | 486,600 |
31 May 2024 | 9.28 | 9.29 | 8.93 | 9.00 | 9.00 | 215,400 |
30 May 2024 | 9.07 | 9.10 | 9.00 | 9.04 | 9.04 | 130,500 |
29 May 2024 | 9.01 | 9.04 | 8.87 | 8.95 | 8.95 | 274,300 |
29 May 2024 | 0.33 Dividend | |||||
28 May 2024 | 9.18 | 9.27 | 9.15 | 9.18 | 8.85 | 254,500 |
24 May 2024 | 8.91 | 9.03 | 8.88 | 8.98 | 8.66 | 265,800 |
23 May 2024 | 8.68 | 8.70 | 8.48 | 8.49 | 8.18 | 167,300 |
22 May 2024 | 8.50 | 8.50 | 8.36 | 8.41 | 8.11 | 191,900 |
21 May 2024 | 8.56 | 8.64 | 8.56 | 8.57 | 8.26 | 77,700 |
20 May 2024 | 8.53 | 8.61 | 8.50 | 8.50 | 8.19 | 91,200 |
17 May 2024 | 8.60 | 8.67 | 8.29 | 8.56 | 8.25 | 188,400 |
16 May 2024 | 8.62 | 8.77 | 8.53 | 8.70 | 8.39 | 208,200 |
15 May 2024 | 8.56 | 8.61 | 8.35 | 8.39 | 8.09 | 230,700 |
14 May 2024 | 8.44 | 8.56 | 8.43 | 8.47 | 8.17 | 148,800 |
13 May 2024 | 8.33 | 8.48 | 8.30 | 8.37 | 8.07 | 199,100 |
10 May 2024 | 8.10 | 8.28 | 8.10 | 8.28 | 7.98 | 301,200 |
09 May 2024 | 7.76 | 8.07 | 7.75 | 7.99 | 7.70 | 354,000 |
08 May 2024 | 7.53 | 7.81 | 7.53 | 7.76 | 7.48 | 163,200 |
07 May 2024 | 7.60 | 7.67 | 7.39 | 7.62 | 7.35 | 236,600 |
06 May 2024 | 7.20 | 7.44 | 7.20 | 7.36 | 7.10 | 122,300 |
03 May 2024 | 7.15 | 7.24 | 7.15 | 7.20 | 6.94 | 96,700 |
02 May 2024 | 7.32 | 7.33 | 7.14 | 7.24 | 6.98 | 181,500 |
01 May 2024 | 7.48 | 7.54 | 7.38 | 7.52 | 7.25 | 85,000 |
30 Apr 2024 | 7.45 | 7.60 | 7.44 | 7.48 | 7.21 | 176,000 |
29 Apr 2024 | 7.45 | 7.52 | 7.36 | 7.44 | 7.17 | 291,100 |
26 Apr 2024 | 7.37 | 7.44 | 7.30 | 7.34 | 7.08 | 345,400 |
25 Apr 2024 | 6.88 | 6.99 | 6.81 | 6.95 | 6.70 | 127,800 |
24 Apr 2024 | 7.10 | 7.11 | 6.99 | 7.03 | 6.78 | 167,200 |
23 Apr 2024 | 6.96 | 7.00 | 6.93 | 6.98 | 6.73 | 173,200 |
22 Apr 2024 | 6.80 | 6.88 | 6.80 | 6.86 | 6.61 | 107,100 |
19 Apr 2024 | 6.75 | 6.80 | 6.74 | 6.77 | 6.53 | 115,100 |
18 Apr 2024 | 6.62 | 6.67 | 6.60 | 6.62 | 6.38 | 162,100 |
17 Apr 2024 | 6.82 | 6.83 | 6.74 | 6.79 | 6.55 | 171,400 |
16 Apr 2024 | 6.71 | 6.73 | 6.67 | 6.70 | 6.46 | 180,400 |
15 Apr 2024 | 6.86 | 6.94 | 6.78 | 6.80 | 6.56 | 134,600 |
12 Apr 2024 | 6.87 | 6.92 | 6.80 | 6.80 | 6.56 | 105,600 |
11 Apr 2024 | 6.85 | 6.93 | 6.83 | 6.93 | 6.68 | 249,800 |
10 Apr 2024 | 6.53 | 6.63 | 6.52 | 6.61 | 6.37 | 228,900 |
09 Apr 2024 | 6.80 | 6.86 | 6.75 | 6.79 | 6.55 | 312,100 |
08 Apr 2024 | 6.89 | 6.94 | 6.83 | 6.85 | 6.60 | 179,300 |
05 Apr 2024 | 6.91 | 6.95 | 6.85 | 6.94 | 6.69 | 358,400 |
04 Apr 2024 | 6.97 | 7.00 | 6.84 | 6.85 | 6.60 | 366,300 |
03 Apr 2024 | 6.60 | 6.77 | 6.57 | 6.72 | 6.48 | 296,200 |
02 Apr 2024 | 6.44 | 6.53 | 6.44 | 6.46 | 6.23 | 344,000 |
01 Apr 2024 | 6.50 | 6.54 | 6.42 | 6.44 | 6.21 | 473,100 |
28 Mar 2024 | 6.50 | 6.50 | 6.45 | 6.49 | 6.26 | 340,400 |
27 Mar 2024 | 6.46 | 6.50 | 6.43 | 6.50 | 6.27 | 360,200 |
26 Mar 2024 | 6.28 | 6.44 | 6.26 | 6.41 | 6.18 | 577,800 |
25 Mar 2024 | 6.61 | 6.65 | 6.54 | 6.57 | 6.33 | 332,700 |
22 Mar 2024 | 6.67 | 6.68 | 6.57 | 6.58 | 6.34 | 179,700 |
21 Mar 2024 | 6.64 | 6.70 | 6.60 | 6.63 | 6.39 | 215,700 |
20 Mar 2024 | 6.40 | 6.62 | 6.39 | 6.62 | 6.38 | 209,400 |
19 Mar 2024 | 6.43 | 6.46 | 6.38 | 6.39 | 6.16 | 343,600 |
18 Mar 2024 | 6.51 | 6.54 | 6.42 | 6.46 | 6.23 | 523,000 |
15 Mar 2024 | 6.51 | 6.61 | 6.50 | 6.58 | 6.34 | 416,100 |
15 Mar 2024 | 0.375 Dividend | |||||
14 Mar 2024 | 7.03 | 7.03 | 6.84 | 6.95 | 6.34 | 402,500 |
13 Mar 2024 | 6.96 | 7.07 | 6.90 | 7.01 | 6.39 | 283,100 |
12 Mar 2024 | 7.00 | 7.14 | 6.99 | 7.12 | 6.49 | 284,900 |
11 Mar 2024 | 6.90 | 6.95 | 6.84 | 6.94 | 6.33 | 271,500 |
08 Mar 2024 | 6.91 | 6.94 | 6.87 | 6.90 | 6.29 | 204,200 |
07 Mar 2024 | 6.90 | 6.95 | 6.89 | 6.91 | 6.30 | 580,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |