Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.86 | 9.86 | 9.47 | 9.47 | 9.47 | 7,400 |
25 Jul 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 66,100 |
24 Jul 2024 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | 1,400 |
23 Jul 2024 | 9.18 | 9.49 | 8.99 | 9.49 | 9.49 | 261,300 |
22 Jul 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
19 Jul 2024 | 9.50 | 9.64 | 9.43 | 9.43 | 9.43 | 88,900 |
18 Jul 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 211,200 |
17 Jul 2024 | 9.70 | 9.70 | 9.67 | 9.67 | 9.67 | 282,800 |
16 Jul 2024 | 9.62 | 9.79 | 9.62 | 9.79 | 9.79 | 286,800 |
15 Jul 2024 | 9.75 | 9.90 | 9.54 | 9.54 | 9.54 | 21,700 |
12 Jul 2024 | 9.98 | 10.18 | 9.95 | 10.18 | 10.18 | 187,000 |
11 Jul 2024 | 9.55 | 9.95 | 9.55 | 9.95 | 9.95 | 7,800 |
10 Jul 2024 | 9.37 | 9.40 | 9.37 | 9.40 | 9.40 | 411,600 |
09 Jul 2024 | 9.20 | 9.55 | 8.85 | 9.44 | 9.44 | 25,200 |
08 Jul 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 500 |
05 Jul 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 15,900 |
03 Jul 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 500 |
02 Jul 2024 | 9.10 | 9.19 | 9.10 | 9.15 | 9.15 | 114,800 |
01 Jul 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 100 |
28 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 246,400 |
27 Jun 2024 | 9.70 | 9.70 | 9.10 | 9.10 | 9.10 | 51,600 |
26 Jun 2024 | 8.77 | 9.26 | 8.77 | 9.25 | 9.25 | 182,000 |
25 Jun 2024 | 9.43 | 9.43 | 9.18 | 9.18 | 9.18 | 200 |
24 Jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
21 Jun 2024 | 9.30 | 9.30 | 8.76 | 8.76 | 8.76 | 400 |
20 Jun 2024 | 9.45 | 9.45 | 9.27 | 9.39 | 9.39 | 245,200 |
18 Jun 2024 | 8.99 | 9.40 | 8.99 | 9.40 | 9.40 | 98,100 |
17 Jun 2024 | 9.13 | 9.51 | 9.13 | 9.29 | 9.29 | 7,100 |
14 Jun 2024 | 8.85 | 9.27 | 8.85 | 9.10 | 9.10 | 1,809,800 |
13 Jun 2024 | 9.95 | 9.95 | 9.40 | 9.40 | 9.40 | 22,100 |
12 Jun 2024 | 9.66 | 9.78 | 9.66 | 9.78 | 9.78 | 500 |
12 Jun 2024 | 0.208 Dividend | |||||
11 Jun 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.78 | 600 |
10 Jun 2024 | 10.05 | 10.05 | 10.02 | 10.02 | 9.81 | 600 |
07 Jun 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.59 | 1,200 |
06 Jun 2024 | 10.05 | 10.09 | 9.89 | 10.09 | 9.88 | 2,200 |
05 Jun 2024 | 9.96 | 10.00 | 9.92 | 10.00 | 9.79 | 4,800 |
04 Jun 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | 500 |
03 Jun 2024 | 10.10 | 10.10 | 9.61 | 9.80 | 9.60 | 218,000 |
31 May 2024 | 9.16 | 9.86 | 9.16 | 9.86 | 9.65 | 1,004,800 |
30 May 2024 | 9.89 | 9.99 | 9.89 | 9.99 | 9.78 | 37,100 |
29 May 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 9.84 | 202,400 |
28 May 2024 | 10.37 | 10.42 | 10.37 | 10.42 | 10.20 | 400 |
24 May 2024 | 10.27 | 10.27 | 10.13 | 10.25 | 10.04 | 361,400 |
23 May 2024 | 10.47 | 10.47 | 10.31 | 10.31 | 10.09 | 481,200 |
22 May 2024 | 10.50 | 10.65 | 10.50 | 10.65 | 10.43 | 600,300 |
21 May 2024 | 10.90 | 10.94 | 10.67 | 10.89 | 10.67 | 330,500 |
20 May 2024 | 11.06 | 11.10 | 10.98 | 11.10 | 10.87 | 347,500 |
17 May 2024 | 10.98 | 11.20 | 10.93 | 11.15 | 10.92 | 61,900 |
16 May 2024 | 10.00 | 10.85 | 10.00 | 10.85 | 10.63 | 226,500 |
15 May 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.54 | 500 |
14 May 2024 | 10.45 | 10.62 | 9.69 | 10.62 | 10.40 | 151,700 |
13 May 2024 | 10.33 | 10.50 | 10.21 | 10.42 | 10.20 | 2,823,400 |
10 May 2024 | 10.19 | 10.19 | 9.75 | 9.85 | 9.65 | 481,500 |
09 May 2024 | 9.88 | 9.88 | 9.69 | 9.69 | 9.49 | 480,600 |
08 May 2024 | 9.45 | 9.81 | 9.45 | 9.45 | 9.25 | 64,100 |
07 May 2024 | 10.30 | 10.30 | 9.89 | 9.89 | 9.68 | 148,300 |
06 May 2024 | 10.21 | 10.35 | 10.20 | 10.35 | 10.13 | 441,400 |
03 May 2024 | 10.10 | 10.10 | 9.98 | 10.03 | 9.82 | 963,100 |
02 May 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 9.79 | 265,600 |
01 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | 300 |
30 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.40 | 600 |
29 Apr 2024 | 9.53 | 9.56 | 9.41 | 9.41 | 9.21 | 4,100 |
26 Apr 2024 | 9.40 | 9.42 | 9.40 | 9.42 | 9.22 | 800 |
25 Apr 2024 | 9.03 | 9.33 | 9.03 | 9.33 | 9.14 | 700 |
24 Apr 2024 | 9.13 | 9.31 | 9.13 | 9.30 | 9.11 | 83,100 |
23 Apr 2024 | 8.60 | 9.07 | 8.46 | 9.04 | 8.85 | 170,700 |
22 Apr 2024 | 8.74 | 8.74 | 8.61 | 8.61 | 8.43 | 242,600 |
19 Apr 2024 | 8.41 | 8.76 | 8.41 | 8.66 | 8.48 | 800 |
18 Apr 2024 | 8.94 | 8.94 | 8.68 | 8.76 | 8.58 | 6,500 |
17 Apr 2024 | 8.75 | 8.75 | 8.56 | 8.56 | 8.38 | 205,900 |
16 Apr 2024 | 8.91 | 8.91 | 8.64 | 8.64 | 8.46 | 7,100 |
15 Apr 2024 | 8.90 | 9.05 | 8.71 | 8.71 | 8.53 | 4,700 |
12 Apr 2024 | 9.20 | 9.20 | 8.98 | 8.98 | 8.79 | 2,300 |
11 Apr 2024 | 9.32 | 9.32 | 9.22 | 9.22 | 9.02 | 1,100 |
10 Apr 2024 | 9.00 | 9.17 | 9.00 | 9.00 | 8.81 | 1,500 |
09 Apr 2024 | 8.53 | 9.50 | 8.53 | 8.98 | 8.79 | 1,500 |
08 Apr 2024 | 8.90 | 8.90 | 8.69 | 8.69 | 8.51 | 247,000 |
05 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.77 | 320,300 |
04 Apr 2024 | 8.99 | 8.99 | 8.75 | 8.75 | 8.57 | 1,100 |
03 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.82 | 320,100 |
02 Apr 2024 | 9.00 | 9.22 | 9.00 | 9.01 | 8.82 | 247,200 |
01 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.72 | 300 |
28 Mar 2024 | 8.97 | 9.05 | 8.80 | 8.80 | 8.62 | 260,800 |
27 Mar 2024 | 8.90 | 8.91 | 8.89 | 8.89 | 8.70 | 165,000 |
26 Mar 2024 | 8.97 | 8.97 | 8.95 | 8.95 | 8.76 | 273,000 |
25 Mar 2024 | 8.71 | 9.12 | 8.71 | 9.08 | 8.89 | 302,000 |
22 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.91 | 240,600 |
21 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.11 | 500 |
20 Mar 2024 | 8.83 | 9.12 | 8.83 | 8.90 | 8.71 | 1,300 |
19 Mar 2024 | 8.96 | 9.27 | 8.96 | 9.27 | 9.08 | 500 |
18 Mar 2024 | 9.25 | 9.40 | 9.15 | 9.15 | 8.96 | 547,600 |
15 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.14 | 400 |
14 Mar 2024 | 9.30 | 9.68 | 9.30 | 9.42 | 9.22 | 800 |
13 Mar 2024 | 9.57 | 9.60 | 9.35 | 9.47 | 9.28 | 3,600 |
12 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | 100 |
11 Mar 2024 | 9.10 | 9.58 | 9.00 | 9.00 | 8.81 | 18,000 |
08 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.91 | 4,900 |
07 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.01 | 300 |
06 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.01 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |