Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.95 | 10.00 | 9.91 | 10.00 | 10.00 | 31,300 |
25 Jul 2024 | 9.99 | 9.99 | 9.92 | 9.94 | 9.94 | 7,600 |
24 Jul 2024 | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | 11,100 |
23 Jul 2024 | 9.92 | 10.00 | 9.92 | 9.98 | 9.98 | 17,300 |
22 Jul 2024 | 9.90 | 9.95 | 9.90 | 9.92 | 9.92 | 25,700 |
19 Jul 2024 | 9.88 | 9.91 | 9.87 | 9.90 | 9.90 | 13,300 |
18 Jul 2024 | 9.90 | 9.91 | 9.87 | 9.89 | 9.89 | 23,100 |
18 Jul 2024 | 0.026 Dividend | |||||
17 Jul 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.92 | 30,800 |
16 Jul 2024 | 9.94 | 9.96 | 9.90 | 9.92 | 9.89 | 18,300 |
15 Jul 2024 | 9.92 | 9.94 | 9.85 | 9.92 | 9.89 | 29,400 |
12 Jul 2024 | 9.91 | 9.98 | 9.90 | 9.94 | 9.91 | 8,200 |
11 Jul 2024 | 9.96 | 9.96 | 9.89 | 9.96 | 9.93 | 21,100 |
10 Jul 2024 | 9.89 | 9.91 | 9.84 | 9.88 | 9.85 | 18,300 |
09 Jul 2024 | 9.93 | 9.93 | 9.85 | 9.88 | 9.85 | 14,000 |
08 Jul 2024 | 9.91 | 9.93 | 9.87 | 9.88 | 9.85 | 17,100 |
05 Jul 2024 | 9.85 | 9.99 | 9.85 | 9.96 | 9.93 | 3,300 |
03 Jul 2024 | 9.82 | 9.90 | 9.82 | 9.88 | 9.85 | 15,300 |
02 Jul 2024 | 9.89 | 9.90 | 9.85 | 9.89 | 9.86 | 4,300 |
01 Jul 2024 | 9.84 | 9.87 | 9.79 | 9.87 | 9.84 | 30,000 |
28 Jun 2024 | 9.82 | 9.86 | 9.76 | 9.86 | 9.83 | 6,000 |
27 Jun 2024 | 9.81 | 9.87 | 9.78 | 9.78 | 9.75 | 4,500 |
26 Jun 2024 | 9.75 | 9.79 | 9.74 | 9.78 | 9.75 | 30,100 |
25 Jun 2024 | 9.76 | 9.83 | 9.74 | 9.79 | 9.76 | 17,100 |
24 Jun 2024 | 9.77 | 9.81 | 9.76 | 9.80 | 9.77 | 8,500 |
21 Jun 2024 | 9.78 | 9.80 | 9.73 | 9.79 | 9.76 | 65,500 |
20 Jun 2024 | 9.72 | 9.78 | 9.72 | 9.78 | 9.75 | 13,400 |
20 Jun 2024 | 0.026 Dividend | |||||
18 Jun 2024 | 9.79 | 9.81 | 9.74 | 9.79 | 9.74 | 10,200 |
17 Jun 2024 | 9.75 | 9.79 | 9.72 | 9.76 | 9.71 | 17,400 |
14 Jun 2024 | 9.74 | 9.83 | 9.72 | 9.77 | 9.72 | 14,800 |
13 Jun 2024 | 9.73 | 9.78 | 9.73 | 9.78 | 9.73 | 13,400 |
12 Jun 2024 | 9.72 | 9.73 | 9.69 | 9.70 | 9.65 | 16,400 |
11 Jun 2024 | 9.62 | 9.72 | 9.59 | 9.69 | 9.64 | 19,900 |
10 Jun 2024 | 9.66 | 9.66 | 9.57 | 9.63 | 9.58 | 25,300 |
07 Jun 2024 | 9.61 | 9.65 | 9.57 | 9.58 | 9.53 | 61,300 |
06 Jun 2024 | 9.59 | 9.67 | 9.59 | 9.67 | 9.62 | 14,800 |
05 Jun 2024 | 9.61 | 9.64 | 9.55 | 9.63 | 9.58 | 8,400 |
04 Jun 2024 | 9.53 | 9.60 | 9.53 | 9.58 | 9.53 | 24,200 |
03 Jun 2024 | 9.47 | 9.54 | 9.47 | 9.53 | 9.48 | 11,500 |
31 May 2024 | 9.51 | 9.51 | 9.47 | 9.49 | 9.44 | 9,600 |
30 May 2024 | 9.50 | 9.51 | 9.47 | 9.49 | 9.44 | 5,700 |
29 May 2024 | 9.47 | 9.51 | 9.44 | 9.46 | 9.41 | 13,200 |
28 May 2024 | 9.56 | 9.57 | 9.51 | 9.54 | 9.49 | 5,200 |
24 May 2024 | 9.56 | 9.57 | 9.50 | 9.54 | 9.49 | 11,000 |
23 May 2024 | 9.51 | 9.59 | 9.51 | 9.53 | 9.48 | 28,900 |
22 May 2024 | 9.59 | 9.62 | 9.58 | 9.60 | 9.55 | 24,900 |
21 May 2024 | 9.65 | 9.67 | 9.61 | 9.64 | 9.59 | 15,600 |
20 May 2024 | 9.68 | 9.68 | 9.63 | 9.65 | 9.60 | 6,100 |
17 May 2024 | 9.66 | 9.67 | 9.62 | 9.63 | 9.58 | 2,600 |
16 May 2024 | 9.64 | 9.68 | 9.62 | 9.65 | 9.60 | 10,300 |
16 May 2024 | 0.026 Dividend | |||||
15 May 2024 | 9.64 | 9.69 | 9.64 | 9.68 | 9.60 | 21,200 |
14 May 2024 | 9.65 | 9.66 | 9.62 | 9.63 | 9.55 | 12,900 |
13 May 2024 | 9.67 | 9.67 | 9.62 | 9.62 | 9.54 | 24,500 |
10 May 2024 | 9.62 | 9.65 | 9.62 | 9.62 | 9.54 | 17,800 |
09 May 2024 | 9.60 | 9.66 | 9.57 | 9.62 | 9.54 | 26,600 |
08 May 2024 | 9.59 | 9.63 | 9.55 | 9.60 | 9.52 | 63,100 |
07 May 2024 | 9.60 | 9.63 | 9.57 | 9.60 | 9.52 | 26,000 |
06 May 2024 | 9.50 | 9.57 | 9.50 | 9.57 | 9.49 | 15,100 |
03 May 2024 | 9.53 | 9.57 | 9.52 | 9.52 | 9.44 | 33,200 |
02 May 2024 | 9.51 | 9.51 | 9.45 | 9.49 | 9.41 | 19,500 |
01 May 2024 | 9.52 | 9.60 | 9.50 | 9.51 | 9.43 | 7,100 |
30 Apr 2024 | 9.50 | 9.57 | 9.50 | 9.51 | 9.43 | 25,500 |
29 Apr 2024 | 9.56 | 9.56 | 9.49 | 9.52 | 9.44 | 20,400 |
26 Apr 2024 | 9.57 | 9.62 | 9.51 | 9.53 | 9.45 | 19,200 |
25 Apr 2024 | 9.56 | 9.56 | 9.50 | 9.52 | 9.44 | 5,500 |
24 Apr 2024 | 9.55 | 9.60 | 9.52 | 9.59 | 9.51 | 53,700 |
23 Apr 2024 | 9.45 | 9.60 | 9.41 | 9.54 | 9.46 | 74,500 |
22 Apr 2024 | 9.40 | 9.50 | 9.40 | 9.42 | 9.35 | 20,000 |
19 Apr 2024 | 9.53 | 9.55 | 9.40 | 9.40 | 9.33 | 15,800 |
18 Apr 2024 | 9.43 | 9.49 | 9.43 | 9.46 | 9.38 | 13,800 |
18 Apr 2024 | 0.027 Dividend | |||||
17 Apr 2024 | 9.47 | 9.52 | 9.46 | 9.48 | 9.38 | 27,300 |
16 Apr 2024 | 9.48 | 9.52 | 9.47 | 9.47 | 9.37 | 28,000 |
15 Apr 2024 | 9.49 | 9.55 | 9.49 | 9.50 | 9.40 | 16,200 |
12 Apr 2024 | 9.51 | 9.55 | 9.44 | 9.49 | 9.39 | 57,000 |
11 Apr 2024 | 9.53 | 9.53 | 9.48 | 9.50 | 9.40 | 50,600 |
10 Apr 2024 | 9.51 | 9.51 | 9.46 | 9.47 | 9.37 | 42,300 |
09 Apr 2024 | 9.57 | 9.57 | 9.52 | 9.55 | 9.45 | 51,200 |
08 Apr 2024 | 9.55 | 9.59 | 9.55 | 9.57 | 9.47 | 23,800 |
05 Apr 2024 | 9.52 | 9.56 | 9.52 | 9.54 | 9.44 | 12,800 |
04 Apr 2024 | 9.55 | 9.57 | 9.53 | 9.54 | 9.44 | 52,700 |
03 Apr 2024 | 9.58 | 9.59 | 9.53 | 9.55 | 9.45 | 21,400 |
02 Apr 2024 | 9.60 | 9.63 | 9.59 | 9.62 | 9.52 | 123,700 |
01 Apr 2024 | 9.60 | 9.74 | 9.60 | 9.63 | 9.53 | 232,300 |
28 Mar 2024 | 9.00 | 9.02 | 8.93 | 8.94 | 8.84 | 28,400 |
27 Mar 2024 | 8.97 | 9.08 | 8.93 | 8.96 | 8.86 | 18,900 |
26 Mar 2024 | 9.01 | 9.02 | 8.93 | 8.96 | 8.86 | 25,400 |
25 Mar 2024 | 8.99 | 9.02 | 8.95 | 8.97 | 8.87 | 14,400 |
22 Mar 2024 | 8.97 | 9.01 | 8.94 | 8.99 | 8.89 | 10,300 |
21 Mar 2024 | 8.97 | 9.07 | 8.92 | 8.94 | 8.84 | 28,800 |
20 Mar 2024 | 8.95 | 9.05 | 8.91 | 8.93 | 8.83 | 23,000 |
19 Mar 2024 | 8.97 | 8.99 | 8.91 | 8.91 | 8.81 | 4,500 |
19 Mar 2024 | 0.03 Dividend | |||||
18 Mar 2024 | 8.92 | 9.00 | 8.91 | 8.97 | 8.84 | 93,400 |
15 Mar 2024 | 8.94 | 8.96 | 8.90 | 8.93 | 8.80 | 30,000 |
14 Mar 2024 | 8.95 | 8.96 | 8.91 | 8.94 | 8.81 | 40,000 |
13 Mar 2024 | 8.96 | 9.01 | 8.94 | 8.95 | 8.82 | 23,600 |
12 Mar 2024 | 8.89 | 8.95 | 8.89 | 8.95 | 8.82 | 52,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |