Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.00 | 9.03 | 8.84 | 8.96 | 8.96 | 283,600 |
25 Jul 2024 | 8.83 | 8.96 | 8.76 | 8.85 | 8.85 | 662,100 |
24 Jul 2024 | 9.02 | 9.14 | 8.79 | 8.79 | 8.79 | 418,300 |
23 Jul 2024 | 8.79 | 9.07 | 8.76 | 9.05 | 9.05 | 379,800 |
22 Jul 2024 | 8.77 | 8.83 | 8.60 | 8.79 | 8.79 | 242,400 |
19 Jul 2024 | 8.68 | 8.77 | 8.54 | 8.73 | 8.73 | 239,100 |
18 Jul 2024 | 9.00 | 9.11 | 8.67 | 8.68 | 8.68 | 332,700 |
17 Jul 2024 | 9.08 | 9.29 | 9.05 | 9.10 | 9.10 | 354,000 |
16 Jul 2024 | 8.84 | 9.15 | 8.83 | 9.14 | 9.14 | 565,500 |
15 Jul 2024 | 8.74 | 8.77 | 8.66 | 8.76 | 8.76 | 342,500 |
12 Jul 2024 | 8.71 | 8.77 | 8.64 | 8.67 | 8.67 | 317,900 |
11 Jul 2024 | 8.66 | 8.68 | 8.56 | 8.58 | 8.58 | 394,200 |
10 Jul 2024 | 8.40 | 8.47 | 8.31 | 8.46 | 8.46 | 253,300 |
09 Jul 2024 | 8.48 | 8.48 | 8.32 | 8.34 | 8.34 | 206,900 |
08 Jul 2024 | 8.55 | 8.57 | 8.40 | 8.51 | 8.51 | 234,700 |
05 Jul 2024 | 8.35 | 8.49 | 8.33 | 8.49 | 8.49 | 496,100 |
03 Jul 2024 | 8.58 | 8.59 | 8.39 | 8.40 | 8.40 | 285,800 |
02 Jul 2024 | 8.41 | 8.54 | 8.34 | 8.53 | 8.53 | 815,900 |
01 Jul 2024 | 8.51 | 8.53 | 8.32 | 8.36 | 8.36 | 412,300 |
28 Jun 2024 | 8.25 | 8.63 | 8.16 | 8.52 | 8.52 | 1,566,900 |
28 Jun 2024 | 0.07 Dividend | |||||
27 Jun 2024 | 8.13 | 8.23 | 8.05 | 8.23 | 8.16 | 424,100 |
26 Jun 2024 | 8.16 | 8.20 | 8.01 | 8.15 | 8.08 | 657,200 |
25 Jun 2024 | 8.28 | 8.33 | 8.14 | 8.23 | 8.16 | 851,800 |
24 Jun 2024 | 8.32 | 8.46 | 8.26 | 8.33 | 8.26 | 787,200 |
21 Jun 2024 | 8.50 | 8.66 | 8.23 | 8.26 | 8.19 | 10,356,900 |
20 Jun 2024 | 8.30 | 8.40 | 8.23 | 8.40 | 8.33 | 813,200 |
18 Jun 2024 | 8.40 | 8.41 | 8.25 | 8.35 | 8.28 | 687,200 |
17 Jun 2024 | 8.20 | 8.37 | 8.17 | 8.37 | 8.30 | 654,500 |
14 Jun 2024 | 8.32 | 8.36 | 8.15 | 8.28 | 8.21 | 590,600 |
13 Jun 2024 | 8.47 | 8.49 | 8.27 | 8.44 | 8.37 | 701,200 |
12 Jun 2024 | 8.48 | 8.70 | 8.43 | 8.45 | 8.38 | 788,600 |
11 Jun 2024 | 8.32 | 8.48 | 8.20 | 8.26 | 8.19 | 827,900 |
10 Jun 2024 | 8.35 | 8.35 | 7.60 | 8.27 | 8.20 | 2,005,700 |
07 Jun 2024 | 8.61 | 8.71 | 8.54 | 8.57 | 8.50 | 209,000 |
06 Jun 2024 | 8.72 | 8.84 | 8.69 | 8.72 | 8.65 | 260,100 |
05 Jun 2024 | 8.71 | 8.80 | 8.50 | 8.77 | 8.70 | 356,200 |
04 Jun 2024 | 8.66 | 8.83 | 8.64 | 8.71 | 8.64 | 506,500 |
03 Jun 2024 | 8.59 | 8.72 | 8.45 | 8.72 | 8.65 | 335,300 |
31 May 2024 | 8.48 | 8.55 | 8.41 | 8.46 | 8.39 | 288,600 |
30 May 2024 | 8.40 | 8.40 | 8.30 | 8.39 | 8.32 | 623,900 |
29 May 2024 | 8.39 | 8.42 | 8.23 | 8.33 | 8.26 | 267,000 |
28 May 2024 | 8.59 | 8.65 | 8.46 | 8.50 | 8.43 | 514,400 |
24 May 2024 | 8.60 | 8.60 | 8.47 | 8.52 | 8.45 | 410,100 |
23 May 2024 | 8.77 | 8.78 | 8.41 | 8.56 | 8.49 | 466,500 |
22 May 2024 | 8.81 | 8.89 | 8.74 | 8.77 | 8.70 | 182,500 |
21 May 2024 | 8.93 | 8.97 | 8.83 | 8.86 | 8.78 | 181,700 |
20 May 2024 | 8.99 | 9.07 | 8.95 | 8.95 | 8.87 | 233,200 |
17 May 2024 | 9.10 | 9.10 | 8.97 | 9.02 | 8.94 | 193,000 |
16 May 2024 | 9.01 | 9.07 | 8.94 | 9.06 | 8.98 | 225,100 |
15 May 2024 | 9.14 | 9.14 | 8.99 | 9.02 | 8.94 | 268,600 |
14 May 2024 | 9.05 | 9.06 | 8.96 | 9.01 | 8.93 | 246,200 |
13 May 2024 | 9.09 | 9.14 | 8.91 | 8.93 | 8.85 | 253,600 |
10 May 2024 | 9.05 | 9.05 | 8.89 | 9.03 | 8.95 | 188,900 |
09 May 2024 | 9.02 | 9.13 | 8.95 | 9.06 | 8.98 | 196,100 |
08 May 2024 | 9.08 | 9.09 | 8.84 | 8.99 | 8.91 | 365,200 |
07 May 2024 | 9.03 | 9.21 | 9.03 | 9.19 | 9.11 | 411,800 |
06 May 2024 | 9.34 | 9.34 | 8.62 | 9.02 | 8.94 | 518,400 |
03 May 2024 | 9.34 | 9.42 | 9.16 | 9.18 | 9.10 | 191,700 |
02 May 2024 | 9.24 | 9.24 | 9.04 | 9.17 | 9.09 | 244,000 |
01 May 2024 | 9.19 | 9.29 | 9.08 | 9.13 | 9.05 | 208,700 |
30 Apr 2024 | 9.29 | 9.29 | 9.13 | 9.17 | 9.09 | 316,500 |
29 Apr 2024 | 9.35 | 9.41 | 9.20 | 9.33 | 9.25 | 249,000 |
26 Apr 2024 | 9.19 | 9.30 | 9.11 | 9.30 | 9.22 | 269,400 |
25 Apr 2024 | 9.29 | 9.34 | 9.13 | 9.14 | 9.06 | 212,700 |
24 Apr 2024 | 9.46 | 9.50 | 9.37 | 9.38 | 9.30 | 225,600 |
23 Apr 2024 | 9.35 | 9.59 | 9.35 | 9.51 | 9.43 | 189,700 |
22 Apr 2024 | 9.35 | 9.43 | 9.27 | 9.37 | 9.29 | 414,900 |
19 Apr 2024 | 9.23 | 9.35 | 9.23 | 9.29 | 9.21 | 280,500 |
18 Apr 2024 | 9.21 | 9.38 | 9.13 | 9.25 | 9.17 | 525,900 |
17 Apr 2024 | 9.35 | 9.38 | 9.04 | 9.16 | 9.08 | 400,600 |
16 Apr 2024 | 9.54 | 9.54 | 9.33 | 9.35 | 9.27 | 259,800 |
15 Apr 2024 | 9.75 | 9.80 | 9.55 | 9.58 | 9.50 | 293,700 |
12 Apr 2024 | 9.84 | 9.86 | 9.69 | 9.74 | 9.66 | 208,800 |
11 Apr 2024 | 9.81 | 9.93 | 9.73 | 9.87 | 9.79 | 136,000 |
10 Apr 2024 | 9.88 | 9.96 | 9.71 | 9.79 | 9.71 | 205,300 |
09 Apr 2024 | 10.07 | 10.16 | 10.02 | 10.14 | 10.05 | 102,400 |
08 Apr 2024 | 9.88 | 10.13 | 9.86 | 10.05 | 9.96 | 208,500 |
05 Apr 2024 | 9.81 | 9.88 | 9.78 | 9.82 | 9.74 | 172,500 |
04 Apr 2024 | 9.99 | 10.08 | 9.81 | 9.84 | 9.76 | 203,500 |
03 Apr 2024 | 9.82 | 9.94 | 9.80 | 9.94 | 9.86 | 215,300 |
02 Apr 2024 | 9.87 | 9.92 | 9.77 | 9.90 | 9.82 | 294,900 |
01 Apr 2024 | 10.15 | 10.15 | 9.94 | 10.00 | 9.91 | 129,900 |
28 Mar 2024 | 10.19 | 10.22 | 10.01 | 10.11 | 10.02 | 214,600 |
27 Mar 2024 | 9.91 | 10.14 | 9.91 | 10.13 | 10.04 | 189,500 |
27 Mar 2024 | 0.07 Dividend | |||||
26 Mar 2024 | 10.11 | 10.11 | 9.87 | 9.88 | 9.73 | 112,100 |
25 Mar 2024 | 10.20 | 10.27 | 10.01 | 10.02 | 9.86 | 152,500 |
22 Mar 2024 | 10.34 | 10.46 | 10.12 | 10.14 | 9.98 | 154,600 |
21 Mar 2024 | 10.21 | 10.35 | 10.15 | 10.28 | 10.12 | 256,300 |
20 Mar 2024 | 9.99 | 10.25 | 9.98 | 10.16 | 10.00 | 137,800 |
19 Mar 2024 | 9.93 | 10.07 | 9.91 | 10.05 | 9.89 | 144,000 |
18 Mar 2024 | 10.02 | 10.15 | 9.96 | 9.98 | 9.83 | 189,200 |
15 Mar 2024 | 10.04 | 10.22 | 9.98 | 10.04 | 9.88 | 555,000 |
14 Mar 2024 | 10.09 | 10.13 | 9.94 | 10.11 | 9.95 | 214,700 |
13 Mar 2024 | 10.14 | 10.19 | 10.08 | 10.11 | 9.95 | 241,400 |
12 Mar 2024 | 10.11 | 10.19 | 10.05 | 10.16 | 10.00 | 505,900 |
11 Mar 2024 | 10.21 | 10.21 | 10.07 | 10.16 | 10.00 | 164,100 |
08 Mar 2024 | 10.00 | 10.23 | 10.00 | 10.21 | 10.05 | 205,700 |
07 Mar 2024 | 10.19 | 10.19 | 9.94 | 10.00 | 9.84 | 125,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |