Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 8.27 | 8.40 | 8.20 | 8.31 | 8.31 | 2,800 |
25 Jul 2024 | 8.11 | 8.29 | 8.06 | 8.27 | 8.27 | 1,800 |
24 Jul 2024 | 8.23 | 8.29 | 8.14 | 8.24 | 8.24 | 900 |
23 Jul 2024 | 8.27 | 8.33 | 8.16 | 8.20 | 8.20 | 2,300 |
22 Jul 2024 | 8.21 | 8.38 | 8.21 | 8.29 | 8.29 | 3,500 |
19 Jul 2024 | 8.19 | 8.30 | 8.09 | 8.09 | 8.09 | 6,800 |
18 Jul 2024 | 8.32 | 8.33 | 8.14 | 8.19 | 8.19 | 5,800 |
17 Jul 2024 | 8.21 | 8.34 | 8.17 | 8.34 | 8.34 | 1,200 |
16 Jul 2024 | 8.25 | 8.25 | 8.21 | 8.21 | 8.21 | 1,600 |
15 Jul 2024 | 8.36 | 8.46 | 8.27 | 8.30 | 8.30 | 1,200 |
12 Jul 2024 | 8.17 | 8.48 | 8.17 | 8.48 | 8.48 | 3,800 |
11 Jul 2024 | 8.20 | 8.21 | 8.07 | 8.15 | 8.15 | 4,100 |
10 Jul 2024 | 8.15 | 8.18 | 8.05 | 8.10 | 8.10 | 4,000 |
09 Jul 2024 | 8.21 | 8.21 | 8.12 | 8.16 | 8.16 | 3,100 |
08 Jul 2024 | 8.34 | 8.57 | 8.28 | 8.39 | 8.39 | 5,200 |
05 Jul 2024 | 8.26 | 8.48 | 8.21 | 8.48 | 8.48 | 6,300 |
04 Jul 2024 | 8.15 | 8.39 | 8.15 | 8.32 | 8.32 | 13,200 |
04 Jul 2024 | 0.135563 Dividend | |||||
03 Jul 2024 | 7.97 | 8.38 | 7.97 | 8.17 | 8.03 | 23,400 |
02 Jul 2024 | 7.87 | 8.00 | 7.72 | 7.97 | 7.84 | 3,700 |
01 Jul 2024 | 7.86 | 8.00 | 7.71 | 7.80 | 7.67 | 15,600 |
28 Jun 2024 | 8.07 | 8.07 | 7.52 | 7.75 | 7.62 | 20,200 |
27 Jun 2024 | 8.12 | 8.12 | 8.02 | 8.02 | 7.89 | 2,700 |
26 Jun 2024 | 8.18 | 8.18 | 7.99 | 8.12 | 7.99 | 2,900 |
25 Jun 2024 | 8.21 | 8.31 | 8.17 | 8.17 | 8.03 | 1,300 |
24 Jun 2024 | 8.02 | 8.29 | 8.02 | 8.21 | 8.07 | 4,700 |
21 Jun 2024 | 7.96 | 8.37 | 7.96 | 7.96 | 7.83 | 6,600 |
20 Jun 2024 | 8.06 | 8.20 | 7.96 | 8.20 | 8.06 | 1,500 |
19 Jun 2024 | 7.98 | 8.15 | 7.98 | 8.15 | 8.01 | 700 |
18 Jun 2024 | 8.01 | 8.11 | 7.97 | 7.98 | 7.85 | 1,700 |
17 Jun 2024 | 7.77 | 8.02 | 7.77 | 7.99 | 7.86 | 4,000 |
14 Jun 2024 | 7.95 | 7.99 | 7.76 | 7.76 | 7.63 | 5,400 |
13 Jun 2024 | 7.95 | 8.10 | 7.87 | 7.87 | 7.74 | 10,900 |
12 Jun 2024 | 8.09 | 8.35 | 7.87 | 7.98 | 7.85 | 6,200 |
11 Jun 2024 | 7.98 | 8.09 | 7.98 | 8.09 | 7.96 | 2,200 |
10 Jun 2024 | 8.26 | 8.29 | 7.86 | 7.86 | 7.73 | 13,600 |
07 Jun 2024 | 8.22 | 8.73 | 8.08 | 8.38 | 8.24 | 2,600 |
06 Jun 2024 | 8.15 | 8.45 | 8.15 | 8.44 | 8.30 | 9,800 |
05 Jun 2024 | 7.96 | 8.17 | 7.96 | 8.10 | 7.97 | 1,000 |
04 Jun 2024 | 8.04 | 8.12 | 7.96 | 7.96 | 7.83 | 3,200 |
03 Jun 2024 | 8.05 | 8.28 | 8.03 | 8.17 | 8.03 | 3,300 |
31 May 2024 | 7.88 | 7.92 | 7.85 | 7.90 | 7.77 | 6,500 |
29 May 2024 | 7.89 | 7.89 | 7.76 | 7.85 | 7.72 | 4,500 |
28 May 2024 | 7.92 | 8.04 | 7.88 | 7.88 | 7.75 | 2,700 |
27 May 2024 | 7.98 | 8.00 | 7.84 | 7.84 | 7.71 | 6,200 |
24 May 2024 | 8.03 | 8.14 | 7.87 | 7.87 | 7.74 | 6,700 |
23 May 2024 | 8.21 | 8.21 | 7.95 | 8.03 | 7.90 | 15,400 |
22 May 2024 | 8.40 | 8.43 | 8.22 | 8.43 | 8.29 | 3,600 |
21 May 2024 | 8.60 | 8.60 | 8.40 | 8.46 | 8.32 | 12,300 |
20 May 2024 | 8.76 | 8.87 | 8.60 | 8.60 | 8.46 | 12,300 |
17 May 2024 | 8.90 | 8.93 | 8.60 | 8.72 | 8.58 | 305,800 |
16 May 2024 | 9.01 | 9.19 | 8.99 | 9.00 | 8.85 | 3,200 |
15 May 2024 | 8.57 | 9.12 | 8.57 | 9.02 | 8.87 | 12,400 |
14 May 2024 | 8.47 | 8.83 | 8.47 | 8.67 | 8.53 | 10,800 |
13 May 2024 | 8.23 | 8.56 | 8.23 | 8.45 | 8.31 | 7,600 |
10 May 2024 | 8.30 | 8.34 | 8.19 | 8.23 | 8.09 | 3,900 |
09 May 2024 | 8.49 | 8.49 | 8.13 | 8.16 | 8.02 | 5,000 |
08 May 2024 | 8.95 | 9.00 | 8.55 | 8.55 | 8.41 | 1,800 |
07 May 2024 | 8.69 | 8.81 | 8.69 | 8.80 | 8.65 | 1,900 |
06 May 2024 | 8.72 | 8.94 | 8.59 | 8.75 | 8.60 | 3,700 |
03 May 2024 | 8.58 | 8.77 | 8.40 | 8.72 | 8.58 | 11,200 |
02 May 2024 | 8.48 | 8.66 | 8.40 | 8.51 | 8.37 | 5,200 |
30 Apr 2024 | 8.65 | 8.65 | 8.09 | 8.39 | 8.25 | 6,700 |
29 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | 300 |
26 Apr 2024 | 8.14 | 8.57 | 8.14 | 8.57 | 8.43 | 8,700 |
25 Apr 2024 | 8.09 | 8.39 | 7.86 | 8.05 | 7.92 | 12,100 |
24 Apr 2024 | 8.05 | 8.14 | 8.03 | 8.11 | 7.98 | 2,500 |
23 Apr 2024 | 8.27 | 8.27 | 8.00 | 8.00 | 7.87 | 10,100 |
22 Apr 2024 | 8.23 | 8.31 | 8.17 | 8.30 | 8.16 | 2,400 |
19 Apr 2024 | 8.27 | 8.27 | 8.05 | 8.18 | 8.04 | 5,500 |
18 Apr 2024 | 8.23 | 8.25 | 8.12 | 8.24 | 8.10 | 1,300 |
17 Apr 2024 | 8.29 | 8.46 | 8.12 | 8.20 | 8.06 | 8,200 |
16 Apr 2024 | 8.45 | 8.45 | 8.16 | 8.16 | 8.02 | 2,800 |
15 Apr 2024 | 8.44 | 8.47 | 8.30 | 8.44 | 8.30 | 5,400 |
12 Apr 2024 | 8.69 | 8.71 | 8.45 | 8.59 | 8.45 | 7,800 |
11 Apr 2024 | 8.80 | 8.91 | 8.61 | 8.61 | 8.47 | 6,200 |
10 Apr 2024 | 9.06 | 9.06 | 8.75 | 8.75 | 8.60 | 14,200 |
09 Apr 2024 | 9.09 | 9.12 | 9.03 | 9.03 | 8.88 | 3,000 |
08 Apr 2024 | 9.21 | 9.29 | 8.95 | 9.06 | 8.91 | 31,900 |
05 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.88 | 2,900 |
04 Apr 2024 | 9.05 | 9.46 | 9.05 | 9.33 | 9.18 | 10,000 |
03 Apr 2024 | 9.10 | 9.12 | 8.91 | 9.02 | 8.87 | 4,100 |
02 Apr 2024 | 8.95 | 9.17 | 8.88 | 9.15 | 9.00 | 7,300 |
01 Apr 2024 | 9.32 | 9.32 | 8.98 | 9.02 | 8.87 | 14,800 |
28 Mar 2024 | 9.32 | 9.32 | 9.19 | 9.32 | 9.17 | 4,300 |
27 Mar 2024 | 9.12 | 9.41 | 9.12 | 9.41 | 9.25 | 2,500 |
26 Mar 2024 | 9.10 | 9.40 | 9.09 | 9.36 | 9.20 | 7,300 |
25 Mar 2024 | 9.14 | 9.25 | 9.00 | 9.00 | 8.85 | 19,400 |
22 Mar 2024 | 9.23 | 9.23 | 9.15 | 9.20 | 9.05 | 2,600 |
21 Mar 2024 | 9.17 | 9.48 | 9.17 | 9.40 | 9.24 | 8,500 |
20 Mar 2024 | 9.09 | 9.35 | 9.09 | 9.13 | 8.98 | 3,700 |
19 Mar 2024 | 9.12 | 9.25 | 9.00 | 9.14 | 8.99 | 16,000 |
18 Mar 2024 | 9.46 | 9.52 | 9.02 | 9.06 | 8.91 | 9,900 |
15 Mar 2024 | 9.59 | 9.59 | 9.30 | 9.30 | 9.15 | 5,600 |
14 Mar 2024 | 9.59 | 9.74 | 9.41 | 9.70 | 9.54 | 5,600 |
13 Mar 2024 | 9.28 | 9.79 | 9.20 | 9.79 | 9.63 | 21,200 |
12 Mar 2024 | 9.18 | 9.41 | 9.16 | 9.39 | 9.23 | 7,200 |
11 Mar 2024 | 9.08 | 9.20 | 9.08 | 9.20 | 9.05 | 5,100 |
08 Mar 2024 | 9.07 | 9.25 | 8.95 | 9.07 | 8.92 | 9,100 |
07 Mar 2024 | 9.16 | 9.17 | 9.04 | 9.16 | 9.01 | 4,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |