Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.52 | 10.62 | 10.50 | 10.55 | 10.55 | 69,100 |
25 Jul 2024 | 10.48 | 10.56 | 10.42 | 10.43 | 10.43 | 83,400 |
24 Jul 2024 | 10.44 | 10.47 | 10.40 | 10.42 | 10.42 | 72,500 |
23 Jul 2024 | 10.48 | 10.48 | 10.37 | 10.41 | 10.41 | 101,100 |
22 Jul 2024 | 10.31 | 10.39 | 10.30 | 10.36 | 10.36 | 81,100 |
19 Jul 2024 | 10.30 | 10.30 | 10.16 | 10.24 | 10.24 | 62,300 |
18 Jul 2024 | 10.28 | 10.37 | 10.23 | 10.25 | 10.25 | 140,600 |
17 Jul 2024 | 10.15 | 10.31 | 10.12 | 10.25 | 10.25 | 131,000 |
16 Jul 2024 | 10.27 | 10.32 | 10.14 | 10.20 | 10.20 | 123,700 |
15 Jul 2024 | 10.28 | 10.31 | 10.20 | 10.20 | 10.20 | 105,800 |
12 Jul 2024 | 10.13 | 10.29 | 10.12 | 10.24 | 10.24 | 77,300 |
11 Jul 2024 | 10.04 | 10.19 | 9.98 | 10.09 | 10.09 | 130,100 |
10 Jul 2024 | 9.91 | 9.99 | 9.81 | 9.96 | 9.96 | 133,800 |
09 Jul 2024 | 9.81 | 9.88 | 9.79 | 9.81 | 9.81 | 110,600 |
08 Jul 2024 | 9.93 | 9.94 | 9.81 | 9.83 | 9.83 | 98,900 |
05 Jul 2024 | 9.87 | 9.92 | 9.79 | 9.85 | 9.85 | 56,400 |
03 Jul 2024 | 9.73 | 9.89 | 9.73 | 9.85 | 9.85 | 38,800 |
02 Jul 2024 | 9.86 | 9.88 | 9.75 | 9.76 | 9.76 | 75,000 |
01 Jul 2024 | 9.89 | 9.90 | 9.79 | 9.82 | 9.82 | 110,200 |
28 Jun 2024 | 9.82 | 10.00 | 9.74 | 9.83 | 9.83 | 210,400 |
27 Jun 2024 | 9.64 | 9.81 | 9.64 | 9.78 | 9.78 | 117,900 |
26 Jun 2024 | 9.70 | 9.80 | 9.63 | 9.69 | 9.69 | 127,100 |
25 Jun 2024 | 9.91 | 9.93 | 9.66 | 9.66 | 9.66 | 142,200 |
24 Jun 2024 | 9.58 | 9.89 | 9.50 | 9.86 | 9.86 | 146,200 |
21 Jun 2024 | 9.61 | 9.70 | 9.57 | 9.60 | 9.60 | 165,100 |
20 Jun 2024 | 9.49 | 9.63 | 9.48 | 9.59 | 9.59 | 133,200 |
18 Jun 2024 | 9.55 | 9.60 | 9.50 | 9.51 | 9.51 | 101,900 |
17 Jun 2024 | 9.54 | 9.98 | 9.54 | 9.60 | 9.60 | 106,700 |
17 Jun 2024 | 0.21 Dividend | |||||
14 Jun 2024 | 9.82 | 9.84 | 9.75 | 9.79 | 9.58 | 107,000 |
13 Jun 2024 | 9.91 | 9.91 | 9.81 | 9.87 | 9.66 | 70,600 |
12 Jun 2024 | 9.93 | 9.94 | 9.85 | 9.87 | 9.66 | 58,700 |
11 Jun 2024 | 9.90 | 9.93 | 9.86 | 9.88 | 9.67 | 57,000 |
10 Jun 2024 | 9.93 | 10.00 | 9.92 | 9.96 | 9.75 | 85,500 |
07 Jun 2024 | 9.99 | 10.04 | 9.93 | 9.95 | 9.74 | 92,200 |
06 Jun 2024 | 10.03 | 10.22 | 9.96 | 9.99 | 9.78 | 71,400 |
05 Jun 2024 | 10.07 | 10.10 | 10.03 | 10.05 | 9.83 | 110,800 |
04 Jun 2024 | 10.01 | 10.08 | 9.93 | 10.07 | 9.85 | 107,300 |
03 Jun 2024 | 10.07 | 10.07 | 9.87 | 9.98 | 9.77 | 58,400 |
31 May 2024 | 9.77 | 10.01 | 9.77 | 10.00 | 9.79 | 173,700 |
30 May 2024 | 9.63 | 9.71 | 9.58 | 9.71 | 9.50 | 68,100 |
29 May 2024 | 9.72 | 9.74 | 9.60 | 9.61 | 9.40 | 94,200 |
28 May 2024 | 9.83 | 9.92 | 9.71 | 9.75 | 9.54 | 122,200 |
24 May 2024 | 9.91 | 9.93 | 9.82 | 9.83 | 9.62 | 158,500 |
23 May 2024 | 10.05 | 10.07 | 9.86 | 9.87 | 9.66 | 131,100 |
22 May 2024 | 10.27 | 10.28 | 10.00 | 10.02 | 9.81 | 257,400 |
21 May 2024 | 10.16 | 10.29 | 10.16 | 10.26 | 10.04 | 130,000 |
20 May 2024 | 10.26 | 10.26 | 10.14 | 10.16 | 9.94 | 157,200 |
17 May 2024 | 10.14 | 10.23 | 10.10 | 10.22 | 10.00 | 142,100 |
16 May 2024 | 10.06 | 10.15 | 10.04 | 10.12 | 9.90 | 91,300 |
15 May 2024 | 10.13 | 10.13 | 10.01 | 10.03 | 9.81 | 209,700 |
14 May 2024 | 9.95 | 10.01 | 9.92 | 9.98 | 9.77 | 95,800 |
13 May 2024 | 9.97 | 10.04 | 9.89 | 9.91 | 9.70 | 153,700 |
10 May 2024 | 9.96 | 10.03 | 9.92 | 9.92 | 9.71 | 165,400 |
09 May 2024 | 9.79 | 9.98 | 9.79 | 9.95 | 9.74 | 175,600 |
08 May 2024 | 9.69 | 9.82 | 9.66 | 9.82 | 9.61 | 117,400 |
07 May 2024 | 9.60 | 9.72 | 9.53 | 9.69 | 9.48 | 159,600 |
06 May 2024 | 9.49 | 9.60 | 9.47 | 9.59 | 9.38 | 105,100 |
03 May 2024 | 9.50 | 9.53 | 9.45 | 9.49 | 9.29 | 110,400 |
02 May 2024 | 9.38 | 9.48 | 9.34 | 9.43 | 9.23 | 92,000 |
01 May 2024 | 9.29 | 9.45 | 9.26 | 9.38 | 9.18 | 184,500 |
30 Apr 2024 | 9.32 | 9.41 | 9.29 | 9.30 | 9.10 | 172,100 |
29 Apr 2024 | 9.36 | 9.43 | 9.35 | 9.39 | 9.19 | 123,200 |
26 Apr 2024 | 9.47 | 9.48 | 9.36 | 9.36 | 9.16 | 79,100 |
25 Apr 2024 | 9.43 | 9.45 | 9.31 | 9.43 | 9.23 | 69,800 |
24 Apr 2024 | 9.46 | 9.47 | 9.37 | 9.46 | 9.26 | 220,400 |
23 Apr 2024 | 9.45 | 9.49 | 9.35 | 9.46 | 9.26 | 145,200 |
22 Apr 2024 | 9.32 | 9.38 | 9.23 | 9.37 | 9.17 | 81,300 |
19 Apr 2024 | 9.12 | 9.28 | 9.07 | 9.23 | 9.03 | 149,100 |
18 Apr 2024 | 8.97 | 9.09 | 8.94 | 9.09 | 8.90 | 75,800 |
17 Apr 2024 | 8.88 | 8.96 | 8.88 | 8.93 | 8.74 | 136,100 |
16 Apr 2024 | 8.82 | 8.88 | 8.73 | 8.88 | 8.69 | 150,400 |
15 Apr 2024 | 8.95 | 9.06 | 8.84 | 8.85 | 8.66 | 90,500 |
12 Apr 2024 | 9.08 | 9.16 | 8.95 | 8.95 | 8.76 | 116,000 |
11 Apr 2024 | 9.17 | 9.21 | 9.01 | 9.10 | 8.90 | 108,600 |
10 Apr 2024 | 9.35 | 9.42 | 9.15 | 9.15 | 8.95 | 165,000 |
09 Apr 2024 | 9.44 | 9.46 | 9.40 | 9.41 | 9.21 | 83,200 |
08 Apr 2024 | 9.34 | 9.43 | 9.33 | 9.40 | 9.20 | 77,100 |
05 Apr 2024 | 9.48 | 9.48 | 9.32 | 9.36 | 9.16 | 147,200 |
04 Apr 2024 | 9.56 | 9.56 | 9.41 | 9.47 | 9.27 | 293,000 |
03 Apr 2024 | 9.47 | 9.51 | 9.40 | 9.42 | 9.22 | 138,600 |
02 Apr 2024 | 9.43 | 9.55 | 9.41 | 9.50 | 9.30 | 133,600 |
01 Apr 2024 | 9.54 | 9.59 | 9.40 | 9.46 | 9.26 | 160,700 |
28 Mar 2024 | 9.53 | 9.59 | 9.48 | 9.56 | 9.35 | 292,900 |
27 Mar 2024 | 9.22 | 9.43 | 9.22 | 9.43 | 9.23 | 217,500 |
26 Mar 2024 | 9.26 | 9.27 | 9.18 | 9.19 | 8.99 | 167,300 |
25 Mar 2024 | 9.23 | 9.29 | 9.19 | 9.21 | 9.01 | 147,000 |
22 Mar 2024 | 9.31 | 9.31 | 9.17 | 9.17 | 8.97 | 135,700 |
21 Mar 2024 | 9.25 | 9.32 | 9.25 | 9.25 | 9.05 | 95,400 |
20 Mar 2024 | 9.34 | 9.34 | 9.17 | 9.23 | 9.03 | 162,200 |
19 Mar 2024 | 9.22 | 9.28 | 9.20 | 9.26 | 9.06 | 82,700 |
18 Mar 2024 | 9.15 | 9.18 | 9.09 | 9.17 | 8.97 | 103,700 |
15 Mar 2024 | 9.10 | 9.17 | 9.10 | 9.14 | 8.94 | 87,600 |
14 Mar 2024 | 9.19 | 9.37 | 9.09 | 9.13 | 8.93 | 157,400 |
14 Mar 2024 | 0.21 Dividend | |||||
13 Mar 2024 | 9.49 | 9.58 | 9.45 | 9.46 | 9.05 | 125,100 |
12 Mar 2024 | 9.48 | 9.61 | 9.41 | 9.46 | 9.05 | 204,300 |
11 Mar 2024 | 9.46 | 9.48 | 9.38 | 9.46 | 9.05 | 195,000 |
08 Mar 2024 | 9.45 | 9.48 | 9.41 | 9.42 | 9.01 | 153,500 |
07 Mar 2024 | 9.42 | 9.49 | 9.42 | 9.44 | 9.03 | 127,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |