Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 7.98 | 8.04 | 7.98 | 8.02 | 8.02 | 121,700 |
25 Jul 2024 | 7.96 | 8.08 | 7.95 | 7.98 | 7.98 | 225,300 |
24 Jul 2024 | 8.07 | 8.09 | 7.95 | 7.98 | 7.98 | 180,700 |
23 Jul 2024 | 8.09 | 8.13 | 8.04 | 8.07 | 8.07 | 193,600 |
22 Jul 2024 | 8.12 | 8.15 | 8.05 | 8.10 | 8.10 | 170,600 |
19 Jul 2024 | 7.97 | 8.09 | 7.97 | 8.04 | 8.04 | 845,000 |
18 Jul 2024 | 8.04 | 8.08 | 7.98 | 8.01 | 8.01 | 280,100 |
17 Jul 2024 | 8.05 | 8.09 | 7.98 | 8.05 | 8.05 | 236,400 |
16 Jul 2024 | 7.96 | 8.05 | 7.96 | 8.05 | 8.05 | 236,200 |
15 Jul 2024 | 8.06 | 8.10 | 7.95 | 7.98 | 7.98 | 276,100 |
15 Jul 2024 | 0.058 Dividend | |||||
12 Jul 2024 | 7.97 | 8.11 | 7.96 | 8.05 | 7.99 | 269,300 |
11 Jul 2024 | 7.90 | 8.06 | 7.90 | 7.95 | 7.89 | 180,200 |
10 Jul 2024 | 7.99 | 8.02 | 7.88 | 7.91 | 7.85 | 147,100 |
09 Jul 2024 | 7.97 | 7.99 | 7.91 | 7.95 | 7.89 | 394,900 |
08 Jul 2024 | 7.96 | 8.07 | 7.94 | 7.97 | 7.91 | 194,600 |
05 Jul 2024 | 8.08 | 8.08 | 7.98 | 8.01 | 7.95 | 234,100 |
03 Jul 2024 | 8.10 | 8.10 | 8.02 | 8.06 | 8.00 | 144,700 |
02 Jul 2024 | 8.01 | 8.08 | 7.98 | 8.03 | 7.97 | 231,700 |
01 Jul 2024 | 8.06 | 8.06 | 7.85 | 7.99 | 7.93 | 288,100 |
28 Jun 2024 | 8.05 | 8.07 | 7.93 | 8.00 | 7.94 | 215,900 |
27 Jun 2024 | 7.90 | 8.04 | 7.84 | 8.03 | 7.97 | 342,600 |
26 Jun 2024 | 7.78 | 7.87 | 7.77 | 7.84 | 7.78 | 478,700 |
25 Jun 2024 | 7.85 | 7.85 | 7.73 | 7.78 | 7.72 | 227,100 |
24 Jun 2024 | 7.65 | 7.78 | 7.63 | 7.76 | 7.70 | 275,000 |
21 Jun 2024 | 7.62 | 7.62 | 7.59 | 7.59 | 7.54 | 180,600 |
20 Jun 2024 | 7.61 | 7.69 | 7.54 | 7.62 | 7.57 | 190,000 |
18 Jun 2024 | 7.59 | 7.68 | 7.56 | 7.58 | 7.53 | 129,200 |
17 Jun 2024 | 7.59 | 7.90 | 7.55 | 7.61 | 7.56 | 264,900 |
17 Jun 2024 | 0.058 Dividend | |||||
14 Jun 2024 | 7.69 | 7.75 | 7.61 | 7.68 | 7.57 | 137,500 |
13 Jun 2024 | 7.79 | 7.79 | 7.65 | 7.70 | 7.59 | 145,000 |
12 Jun 2024 | 7.85 | 7.85 | 7.69 | 7.78 | 7.67 | 68,100 |
11 Jun 2024 | 7.75 | 7.79 | 7.69 | 7.76 | 7.65 | 131,300 |
10 Jun 2024 | 7.85 | 7.88 | 7.73 | 7.80 | 7.69 | 159,400 |
07 Jun 2024 | 7.70 | 7.83 | 7.70 | 7.75 | 7.64 | 151,500 |
06 Jun 2024 | 7.65 | 7.74 | 7.65 | 7.74 | 7.63 | 56,500 |
05 Jun 2024 | 7.62 | 7.65 | 7.61 | 7.65 | 7.54 | 139,100 |
04 Jun 2024 | 7.64 | 7.67 | 7.51 | 7.62 | 7.51 | 128,700 |
03 Jun 2024 | 7.75 | 7.77 | 7.55 | 7.65 | 7.54 | 258,800 |
31 May 2024 | 7.56 | 7.74 | 7.56 | 7.74 | 7.63 | 174,900 |
30 May 2024 | 7.51 | 7.54 | 7.46 | 7.51 | 7.40 | 159,500 |
29 May 2024 | 7.56 | 7.56 | 7.41 | 7.50 | 7.39 | 192,100 |
28 May 2024 | 7.57 | 7.58 | 7.52 | 7.55 | 7.44 | 197,700 |
24 May 2024 | 7.57 | 7.61 | 7.50 | 7.55 | 7.44 | 240,800 |
23 May 2024 | 7.70 | 7.70 | 7.55 | 7.56 | 7.45 | 170,300 |
22 May 2024 | 7.72 | 7.74 | 7.62 | 7.68 | 7.57 | 187,500 |
21 May 2024 | 7.81 | 7.83 | 7.70 | 7.76 | 7.65 | 304,900 |
20 May 2024 | 7.74 | 7.80 | 7.73 | 7.80 | 7.69 | 146,900 |
17 May 2024 | 7.73 | 7.73 | 7.65 | 7.72 | 7.61 | 195,700 |
16 May 2024 | 7.75 | 7.76 | 7.68 | 7.69 | 7.58 | 180,900 |
15 May 2024 | 7.75 | 7.85 | 7.71 | 7.75 | 7.64 | 223,700 |
14 May 2024 | 7.68 | 7.75 | 7.56 | 7.70 | 7.59 | 282,300 |
14 May 2024 | 0.058 Dividend | |||||
13 May 2024 | 7.79 | 7.79 | 7.71 | 7.72 | 7.55 | 269,200 |
10 May 2024 | 7.79 | 7.80 | 7.71 | 7.74 | 7.57 | 444,300 |
09 May 2024 | 7.59 | 7.77 | 7.57 | 7.77 | 7.60 | 192,900 |
08 May 2024 | 7.51 | 7.59 | 7.50 | 7.59 | 7.42 | 210,000 |
07 May 2024 | 7.42 | 7.53 | 7.41 | 7.51 | 7.34 | 256,300 |
06 May 2024 | 7.40 | 7.42 | 7.38 | 7.42 | 7.26 | 265,800 |
03 May 2024 | 7.38 | 7.43 | 7.32 | 7.37 | 7.21 | 257,700 |
02 May 2024 | 7.33 | 7.35 | 7.30 | 7.35 | 7.19 | 253,600 |
01 May 2024 | 7.30 | 7.37 | 7.25 | 7.30 | 7.14 | 205,700 |
30 Apr 2024 | 7.48 | 7.48 | 7.30 | 7.32 | 7.16 | 221,700 |
29 Apr 2024 | 7.46 | 7.47 | 7.41 | 7.46 | 7.30 | 171,700 |
26 Apr 2024 | 7.44 | 7.48 | 7.39 | 7.47 | 7.30 | 313,100 |
25 Apr 2024 | 7.37 | 7.44 | 7.33 | 7.42 | 7.26 | 520,600 |
24 Apr 2024 | 7.39 | 7.41 | 7.34 | 7.39 | 7.23 | 234,900 |
23 Apr 2024 | 7.37 | 7.45 | 7.31 | 7.43 | 7.27 | 163,200 |
22 Apr 2024 | 7.37 | 7.37 | 7.30 | 7.37 | 7.21 | 313,800 |
19 Apr 2024 | 7.21 | 7.38 | 7.21 | 7.33 | 7.17 | 172,000 |
18 Apr 2024 | 7.16 | 7.24 | 7.16 | 7.21 | 7.05 | 113,200 |
17 Apr 2024 | 7.06 | 7.18 | 7.06 | 7.18 | 7.02 | 146,400 |
16 Apr 2024 | 7.10 | 7.11 | 6.98 | 7.11 | 6.95 | 243,100 |
15 Apr 2024 | 7.19 | 7.25 | 7.07 | 7.10 | 6.94 | 901,300 |
12 Apr 2024 | 7.41 | 7.41 | 7.15 | 7.19 | 7.03 | 594,300 |
12 Apr 2024 | 0.058 Dividend | |||||
11 Apr 2024 | 7.40 | 7.43 | 7.32 | 7.40 | 7.18 | 312,900 |
10 Apr 2024 | 7.39 | 7.40 | 7.32 | 7.37 | 7.15 | 197,500 |
09 Apr 2024 | 7.42 | 7.43 | 7.34 | 7.36 | 7.14 | 186,800 |
08 Apr 2024 | 7.45 | 7.45 | 7.36 | 7.37 | 7.15 | 186,200 |
05 Apr 2024 | 7.42 | 7.48 | 7.38 | 7.42 | 7.20 | 173,900 |
04 Apr 2024 | 7.49 | 7.49 | 7.37 | 7.39 | 7.17 | 292,500 |
03 Apr 2024 | 7.38 | 7.47 | 7.37 | 7.44 | 7.22 | 222,200 |
02 Apr 2024 | 7.35 | 7.36 | 7.28 | 7.36 | 7.14 | 224,800 |
01 Apr 2024 | 7.42 | 7.42 | 7.30 | 7.32 | 7.10 | 290,800 |
28 Mar 2024 | 7.29 | 7.37 | 7.26 | 7.37 | 7.15 | 213,300 |
27 Mar 2024 | 7.23 | 7.24 | 7.16 | 7.24 | 7.02 | 333,800 |
26 Mar 2024 | 7.24 | 7.24 | 7.12 | 7.18 | 6.97 | 219,300 |
25 Mar 2024 | 7.19 | 7.25 | 7.17 | 7.19 | 6.98 | 230,900 |
22 Mar 2024 | 7.20 | 7.23 | 7.14 | 7.16 | 6.95 | 216,500 |
21 Mar 2024 | 7.16 | 7.24 | 7.16 | 7.20 | 6.99 | 202,300 |
20 Mar 2024 | 7.18 | 7.23 | 7.16 | 7.23 | 7.01 | 212,700 |
19 Mar 2024 | 7.16 | 7.19 | 7.16 | 7.19 | 6.98 | 137,600 |
18 Mar 2024 | 7.15 | 7.18 | 7.14 | 7.16 | 6.95 | 115,700 |
15 Mar 2024 | 7.10 | 7.16 | 7.10 | 7.15 | 6.94 | 116,100 |
14 Mar 2024 | 7.20 | 7.21 | 7.09 | 7.10 | 6.89 | 174,800 |
14 Mar 2024 | 0.058 Dividend | |||||
13 Mar 2024 | 7.20 | 7.27 | 7.20 | 7.22 | 6.95 | 166,600 |
12 Mar 2024 | 7.18 | 7.20 | 7.15 | 7.19 | 6.92 | 109,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |