Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 8.71 | 8.81 | 8.51 | 8.53 | 8.53 | 51,000 |
28 Jun 2024 | 8.40 | 8.71 | 8.18 | 8.64 | 8.64 | 329,300 |
27 Jun 2024 | 8.45 | 8.58 | 8.26 | 8.35 | 8.35 | 86,000 |
26 Jun 2024 | 8.49 | 8.67 | 8.31 | 8.39 | 8.39 | 81,200 |
25 Jun 2024 | 8.75 | 8.88 | 8.49 | 8.52 | 8.52 | 82,200 |
24 Jun 2024 | 8.75 | 9.23 | 8.68 | 8.76 | 8.76 | 84,800 |
21 Jun 2024 | 8.95 | 9.21 | 8.70 | 8.75 | 8.75 | 297,700 |
20 Jun 2024 | 8.73 | 9.15 | 8.73 | 8.92 | 8.92 | 60,100 |
18 Jun 2024 | 9.00 | 9.21 | 8.81 | 8.81 | 8.81 | 104,700 |
17 Jun 2024 | 8.93 | 9.05 | 8.74 | 9.02 | 9.02 | 54,200 |
14 Jun 2024 | 8.82 | 9.08 | 8.82 | 8.90 | 8.90 | 59,300 |
13 Jun 2024 | 9.14 | 9.14 | 8.86 | 9.05 | 9.05 | 72,300 |
12 Jun 2024 | 9.15 | 9.42 | 9.05 | 9.13 | 9.13 | 80,400 |
11 Jun 2024 | 9.04 | 9.22 | 8.83 | 9.16 | 9.16 | 55,800 |
10 Jun 2024 | 9.09 | 9.24 | 8.93 | 9.12 | 9.12 | 73,600 |
07 Jun 2024 | 9.15 | 9.30 | 9.06 | 9.21 | 9.21 | 91,900 |
06 Jun 2024 | 9.08 | 9.22 | 8.91 | 9.21 | 9.21 | 49,800 |
05 Jun 2024 | 9.15 | 9.15 | 8.87 | 9.03 | 9.03 | 53,600 |
04 Jun 2024 | 8.98 | 9.23 | 8.95 | 9.18 | 9.18 | 39,800 |
03 Jun 2024 | 9.20 | 9.20 | 8.96 | 9.08 | 9.08 | 43,200 |
31 May 2024 | 9.12 | 9.16 | 8.78 | 9.08 | 9.08 | 138,400 |
30 May 2024 | 9.10 | 9.15 | 8.89 | 8.94 | 8.94 | 45,000 |
29 May 2024 | 9.09 | 9.11 | 8.77 | 9.05 | 9.05 | 65,400 |
28 May 2024 | 9.50 | 9.59 | 9.10 | 9.17 | 9.17 | 55,500 |
24 May 2024 | 9.36 | 9.54 | 9.16 | 9.51 | 9.51 | 50,900 |
23 May 2024 | 9.14 | 9.47 | 9.08 | 9.24 | 9.24 | 46,100 |
23 May 2024 | 0.07 Dividend | |||||
22 May 2024 | 9.32 | 9.40 | 9.20 | 9.25 | 9.18 | 35,500 |
21 May 2024 | 9.36 | 9.50 | 9.23 | 9.42 | 9.35 | 47,900 |
20 May 2024 | 9.27 | 9.48 | 9.27 | 9.41 | 9.34 | 25,900 |
17 May 2024 | 9.40 | 9.46 | 9.29 | 9.35 | 9.28 | 38,300 |
16 May 2024 | 9.02 | 9.36 | 9.02 | 9.34 | 9.27 | 34,800 |
15 May 2024 | 9.04 | 9.24 | 8.95 | 9.21 | 9.14 | 59,200 |
14 May 2024 | 9.13 | 9.19 | 8.81 | 8.95 | 8.88 | 70,200 |
13 May 2024 | 9.36 | 9.52 | 9.03 | 9.06 | 8.99 | 43,100 |
10 May 2024 | 9.60 | 9.64 | 9.24 | 9.28 | 9.21 | 36,200 |
09 May 2024 | 9.29 | 9.61 | 9.29 | 9.56 | 9.49 | 34,000 |
08 May 2024 | 9.10 | 9.37 | 9.10 | 9.30 | 9.23 | 27,500 |
07 May 2024 | 9.24 | 9.38 | 9.17 | 9.21 | 9.14 | 32,800 |
06 May 2024 | 9.11 | 9.35 | 9.01 | 9.22 | 9.15 | 58,500 |
03 May 2024 | 9.89 | 9.89 | 8.95 | 9.35 | 9.28 | 80,600 |
02 May 2024 | 9.53 | 10.31 | 9.53 | 9.83 | 9.76 | 99,100 |
01 May 2024 | 9.37 | 9.68 | 9.31 | 9.45 | 9.38 | 71,900 |
30 Apr 2024 | 9.49 | 9.53 | 9.14 | 9.28 | 9.21 | 77,900 |
29 Apr 2024 | 9.62 | 9.92 | 9.38 | 9.44 | 9.37 | 81,300 |
26 Apr 2024 | 9.57 | 9.89 | 9.48 | 9.75 | 9.68 | 82,300 |
25 Apr 2024 | 9.56 | 9.77 | 9.50 | 9.57 | 9.50 | 68,200 |
24 Apr 2024 | 9.81 | 9.90 | 9.59 | 9.67 | 9.60 | 56,300 |
23 Apr 2024 | 10.02 | 10.12 | 9.85 | 9.87 | 9.80 | 73,100 |
22 Apr 2024 | 9.95 | 10.03 | 9.79 | 9.96 | 9.88 | 56,600 |
19 Apr 2024 | 9.81 | 10.01 | 9.77 | 9.90 | 9.83 | 95,400 |
18 Apr 2024 | 9.86 | 9.99 | 9.78 | 9.85 | 9.78 | 72,200 |
17 Apr 2024 | 9.83 | 10.00 | 9.73 | 9.80 | 9.73 | 72,100 |
16 Apr 2024 | 9.73 | 9.95 | 9.65 | 9.86 | 9.79 | 70,000 |
15 Apr 2024 | 10.07 | 10.15 | 9.82 | 9.84 | 9.77 | 107,700 |
12 Apr 2024 | 9.67 | 10.01 | 9.65 | 9.95 | 9.87 | 100,100 |
11 Apr 2024 | 9.84 | 10.08 | 9.63 | 9.67 | 9.60 | 107,700 |
10 Apr 2024 | 9.33 | 10.01 | 9.25 | 9.83 | 9.76 | 148,800 |
09 Apr 2024 | 9.30 | 9.71 | 9.14 | 9.53 | 9.46 | 139,500 |
08 Apr 2024 | 9.19 | 9.43 | 9.14 | 9.30 | 9.23 | 60,700 |
05 Apr 2024 | 9.24 | 9.31 | 9.04 | 9.20 | 9.13 | 105,100 |
04 Apr 2024 | 9.14 | 9.31 | 9.14 | 9.22 | 9.15 | 77,000 |
03 Apr 2024 | 8.97 | 9.18 | 8.91 | 9.07 | 9.00 | 87,100 |
02 Apr 2024 | 8.97 | 9.09 | 8.72 | 9.02 | 8.95 | 125,200 |
01 Apr 2024 | 9.45 | 9.45 | 8.97 | 9.01 | 8.94 | 115,900 |
28 Mar 2024 | 9.43 | 9.52 | 9.32 | 9.43 | 9.36 | 108,900 |
27 Mar 2024 | 9.22 | 9.68 | 9.22 | 9.40 | 9.33 | 181,000 |
26 Mar 2024 | 9.18 | 9.49 | 9.11 | 9.19 | 9.12 | 131,600 |
25 Mar 2024 | 9.07 | 9.38 | 8.78 | 9.14 | 9.07 | 211,000 |
22 Mar 2024 | 9.06 | 9.26 | 8.97 | 9.20 | 9.13 | 116,900 |
21 Mar 2024 | 9.12 | 9.13 | 8.86 | 9.01 | 8.94 | 118,800 |
20 Mar 2024 | 8.72 | 9.27 | 8.72 | 9.04 | 8.97 | 148,800 |
19 Mar 2024 | 8.74 | 8.97 | 8.57 | 8.80 | 8.73 | 176,400 |
18 Mar 2024 | 8.59 | 8.87 | 8.40 | 8.79 | 8.72 | 206,300 |
15 Mar 2024 | 8.58 | 8.69 | 8.40 | 8.64 | 8.57 | 313,100 |
14 Mar 2024 | 8.10 | 8.67 | 8.00 | 8.58 | 8.52 | 348,100 |
13 Mar 2024 | 8.21 | 8.41 | 7.95 | 8.02 | 7.96 | 149,600 |
12 Mar 2024 | 7.92 | 8.27 | 7.75 | 8.17 | 8.11 | 143,600 |
11 Mar 2024 | 7.98 | 7.98 | 7.55 | 7.92 | 7.86 | 288,600 |
08 Mar 2024 | 8.36 | 8.66 | 7.97 | 8.09 | 8.03 | 215,300 |
07 Mar 2024 | 8.63 | 8.86 | 8.07 | 8.30 | 8.24 | 277,200 |
06 Mar 2024 | 8.88 | 9.33 | 8.50 | 8.63 | 8.56 | 405,200 |
05 Mar 2024 | 10.47 | 10.47 | 8.64 | 8.99 | 8.92 | 325,300 |
04 Mar 2024 | 11.96 | 12.76 | 11.96 | 12.52 | 12.43 | 107,000 |
01 Mar 2024 | 11.75 | 12.19 | 11.75 | 12.02 | 11.93 | 71,200 |
29 Feb 2024 | 12.03 | 12.05 | 11.67 | 11.71 | 11.62 | 289,800 |
28 Feb 2024 | 12.34 | 12.34 | 11.83 | 11.87 | 11.78 | 58,700 |
27 Feb 2024 | 13.50 | 13.61 | 12.19 | 12.28 | 12.19 | 141,100 |
26 Feb 2024 | 12.74 | 13.58 | 12.70 | 13.37 | 13.27 | 171,900 |
23 Feb 2024 | 12.64 | 12.80 | 12.49 | 12.75 | 12.65 | 65,900 |
23 Feb 2024 | 0.07 Dividend | |||||
22 Feb 2024 | 12.75 | 12.80 | 12.57 | 12.63 | 12.46 | 49,600 |
21 Feb 2024 | 13.05 | 13.05 | 12.67 | 12.75 | 12.58 | 36,300 |
20 Feb 2024 | 13.01 | 13.14 | 12.82 | 13.03 | 12.86 | 69,200 |
16 Feb 2024 | 13.27 | 13.35 | 13.05 | 13.16 | 12.99 | 81,400 |
15 Feb 2024 | 13.18 | 13.27 | 12.91 | 13.22 | 13.05 | 110,000 |
14 Feb 2024 | 12.92 | 13.15 | 12.74 | 13.09 | 12.92 | 51,400 |
13 Feb 2024 | 12.32 | 13.21 | 12.32 | 12.87 | 12.70 | 121,200 |
12 Feb 2024 | 12.71 | 12.76 | 12.28 | 12.44 | 12.28 | 81,400 |
09 Feb 2024 | 12.39 | 12.83 | 12.39 | 12.75 | 12.58 | 79,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |