Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.79 | 9.87 | 9.71 | 9.87 | 9.87 | 2,900 |
25 Jul 2024 | 9.90 | 10.00 | 9.75 | 10.00 | 10.00 | 11,000 |
24 Jul 2024 | 9.79 | 9.86 | 9.76 | 9.76 | 9.76 | 14,200 |
23 Jul 2024 | 9.90 | 10.00 | 9.86 | 9.93 | 9.93 | 6,600 |
22 Jul 2024 | 9.97 | 10.00 | 9.73 | 9.73 | 9.73 | 6,000 |
19 Jul 2024 | 10.08 | 10.16 | 9.90 | 9.91 | 9.91 | 5,900 |
18 Jul 2024 | 10.24 | 10.30 | 10.09 | 10.21 | 10.21 | 13,200 |
17 Jul 2024 | 10.20 | 10.24 | 9.92 | 10.08 | 10.08 | 13,700 |
16 Jul 2024 | 10.20 | 10.21 | 9.92 | 10.14 | 10.14 | 13,200 |
15 Jul 2024 | 10.34 | 10.49 | 10.24 | 10.45 | 10.45 | 19,600 |
12 Jul 2024 | 9.96 | 10.14 | 9.96 | 10.10 | 10.10 | 167,000 |
11 Jul 2024 | 9.35 | 9.56 | 9.35 | 9.51 | 9.51 | 72,300 |
10 Jul 2024 | 9.29 | 9.42 | 9.29 | 9.35 | 9.35 | 37,600 |
09 Jul 2024 | 9.21 | 9.30 | 9.21 | 9.27 | 9.27 | 42,500 |
08 Jul 2024 | 9.18 | 9.25 | 9.14 | 9.20 | 9.20 | 22,500 |
05 Jul 2024 | 9.00 | 9.10 | 8.95 | 8.95 | 8.95 | 14,000 |
03 Jul 2024 | 8.78 | 8.93 | 8.72 | 8.80 | 8.80 | 11,800 |
02 Jul 2024 | 8.82 | 8.82 | 8.45 | 8.63 | 8.63 | 12,800 |
01 Jul 2024 | 8.47 | 8.60 | 8.45 | 8.55 | 8.55 | 20,000 |
28 Jun 2024 | 8.55 | 8.60 | 8.38 | 8.60 | 8.60 | 7,500 |
27 Jun 2024 | 8.62 | 8.62 | 8.37 | 8.55 | 8.55 | 2,800 |
26 Jun 2024 | 8.46 | 8.95 | 8.46 | 8.67 | 8.67 | 6,900 |
25 Jun 2024 | 8.90 | 8.91 | 8.70 | 8.90 | 8.90 | 15,300 |
24 Jun 2024 | 8.78 | 8.91 | 8.66 | 8.71 | 8.71 | 25,700 |
21 Jun 2024 | 8.19 | 8.39 | 8.19 | 8.36 | 8.36 | 13,600 |
21 Jun 2024 | 0.063 Dividend | |||||
20 Jun 2024 | 8.39 | 8.47 | 8.31 | 8.45 | 8.39 | 8,900 |
18 Jun 2024 | 8.57 | 8.57 | 8.11 | 8.32 | 8.26 | 14,600 |
17 Jun 2024 | 8.59 | 8.59 | 8.10 | 8.32 | 8.26 | 9,300 |
14 Jun 2024 | 8.10 | 8.17 | 7.98 | 8.14 | 8.08 | 12,600 |
13 Jun 2024 | 8.11 | 8.33 | 8.10 | 8.19 | 8.13 | 8,900 |
12 Jun 2024 | 8.36 | 8.50 | 8.23 | 8.36 | 8.30 | 6,500 |
11 Jun 2024 | 8.20 | 8.29 | 8.04 | 8.16 | 8.10 | 8,500 |
10 Jun 2024 | 8.21 | 8.27 | 8.18 | 8.22 | 8.16 | 7,900 |
07 Jun 2024 | 8.46 | 8.48 | 8.35 | 8.35 | 8.29 | 7,500 |
06 Jun 2024 | 8.39 | 8.40 | 8.21 | 8.36 | 8.30 | 9,500 |
05 Jun 2024 | 8.35 | 8.45 | 8.19 | 8.27 | 8.21 | 20,000 |
04 Jun 2024 | 8.49 | 8.50 | 8.25 | 8.33 | 8.27 | 6,400 |
03 Jun 2024 | 8.66 | 8.66 | 8.35 | 8.35 | 8.29 | 6,100 |
31 May 2024 | 8.46 | 8.46 | 8.12 | 8.12 | 8.06 | 21,800 |
30 May 2024 | 8.56 | 8.56 | 8.20 | 8.30 | 8.24 | 6,200 |
29 May 2024 | 8.45 | 8.45 | 8.14 | 8.24 | 8.18 | 31,400 |
28 May 2024 | 8.78 | 9.00 | 8.77 | 9.00 | 8.93 | 10,600 |
24 May 2024 | 8.85 | 8.85 | 8.71 | 8.84 | 8.77 | 13,700 |
23 May 2024 | 9.12 | 9.16 | 8.87 | 8.90 | 8.83 | 12,600 |
22 May 2024 | 9.01 | 9.20 | 9.01 | 9.14 | 9.07 | 4,700 |
21 May 2024 | 8.94 | 9.10 | 8.92 | 9.06 | 8.99 | 10,900 |
20 May 2024 | 9.04 | 9.23 | 9.00 | 9.03 | 8.96 | 23,900 |
17 May 2024 | 9.07 | 9.07 | 8.81 | 8.81 | 8.74 | 9,100 |
16 May 2024 | 9.07 | 9.09 | 8.94 | 9.09 | 9.02 | 21,000 |
15 May 2024 | 8.76 | 8.95 | 8.70 | 8.72 | 8.65 | 6,600 |
14 May 2024 | 8.79 | 9.08 | 8.79 | 9.02 | 8.95 | 26,500 |
13 May 2024 | 8.79 | 8.89 | 8.64 | 8.80 | 8.73 | 17,900 |
10 May 2024 | 8.25 | 8.40 | 8.13 | 8.36 | 8.30 | 8,200 |
09 May 2024 | 8.10 | 8.25 | 8.07 | 8.16 | 8.10 | 11,000 |
08 May 2024 | 8.08 | 8.28 | 8.02 | 8.14 | 8.08 | 15,600 |
07 May 2024 | 7.83 | 8.04 | 7.83 | 8.00 | 7.94 | 42,200 |
06 May 2024 | 7.63 | 7.80 | 7.57 | 7.66 | 7.60 | 13,800 |
03 May 2024 | 7.19 | 7.52 | 7.19 | 7.45 | 7.39 | 6,500 |
02 May 2024 | 7.40 | 7.40 | 7.29 | 7.32 | 7.27 | 9,900 |
01 May 2024 | 7.18 | 7.25 | 7.05 | 7.25 | 7.20 | 4,500 |
30 Apr 2024 | 7.29 | 7.29 | 7.14 | 7.20 | 7.14 | 17,600 |
29 Apr 2024 | 7.16 | 7.25 | 7.14 | 7.21 | 7.16 | 6,400 |
26 Apr 2024 | 6.98 | 7.21 | 6.98 | 7.16 | 7.10 | 7,200 |
25 Apr 2024 | 6.96 | 7.16 | 6.93 | 7.16 | 7.11 | 4,100 |
24 Apr 2024 | 7.13 | 7.28 | 7.03 | 7.03 | 6.98 | 9,500 |
23 Apr 2024 | 7.51 | 7.51 | 7.15 | 7.21 | 7.16 | 48,800 |
22 Apr 2024 | 7.02 | 7.17 | 7.00 | 7.16 | 7.10 | 3,700 |
19 Apr 2024 | 6.95 | 7.00 | 6.90 | 6.97 | 6.92 | 5,400 |
18 Apr 2024 | 6.88 | 7.24 | 6.85 | 6.86 | 6.81 | 53,400 |
17 Apr 2024 | 6.80 | 6.96 | 6.80 | 6.89 | 6.84 | 13,000 |
16 Apr 2024 | 6.78 | 7.00 | 6.75 | 6.78 | 6.73 | 46,500 |
15 Apr 2024 | 7.10 | 7.13 | 7.05 | 7.13 | 7.08 | 8,300 |
12 Apr 2024 | 7.34 | 7.37 | 7.18 | 7.31 | 7.26 | 8,100 |
11 Apr 2024 | 7.47 | 7.56 | 7.44 | 7.55 | 7.49 | 12,300 |
10 Apr 2024 | 7.37 | 7.37 | 7.18 | 7.30 | 7.25 | 10,000 |
09 Apr 2024 | 7.83 | 7.83 | 7.38 | 7.45 | 7.39 | 29,100 |
08 Apr 2024 | 7.35 | 7.68 | 7.31 | 7.42 | 7.36 | 18,300 |
05 Apr 2024 | 7.21 | 7.35 | 7.21 | 7.32 | 7.27 | 13,000 |
04 Apr 2024 | 7.37 | 7.44 | 7.28 | 7.35 | 7.30 | 15,100 |
03 Apr 2024 | 7.37 | 7.37 | 7.10 | 7.21 | 7.16 | 59,700 |
02 Apr 2024 | 7.40 | 7.40 | 7.14 | 7.25 | 7.20 | 45,700 |
01 Apr 2024 | 7.29 | 7.35 | 7.17 | 7.31 | 7.26 | 52,600 |
28 Mar 2024 | 7.20 | 7.35 | 7.18 | 7.31 | 7.26 | 10,000 |
27 Mar 2024 | 7.14 | 7.19 | 7.12 | 7.18 | 7.13 | 404,600 |
26 Mar 2024 | 7.10 | 7.20 | 7.00 | 7.00 | 6.95 | 6,000 |
25 Mar 2024 | 7.26 | 7.26 | 7.17 | 7.26 | 7.21 | 2,500 |
22 Mar 2024 | 7.18 | 7.25 | 7.18 | 7.20 | 7.15 | 1,100 |
21 Mar 2024 | 7.13 | 7.17 | 7.07 | 7.15 | 7.10 | 5,000 |
20 Mar 2024 | 6.94 | 7.08 | 6.90 | 7.08 | 7.03 | 7,400 |
19 Mar 2024 | 7.01 | 7.01 | 6.85 | 6.93 | 6.88 | 7,400 |
18 Mar 2024 | 7.01 | 7.06 | 6.99 | 7.01 | 6.96 | 4,400 |
15 Mar 2024 | 7.27 | 7.42 | 7.19 | 7.19 | 7.14 | 9,900 |
14 Mar 2024 | 7.41 | 7.51 | 7.38 | 7.45 | 7.40 | 6,600 |
13 Mar 2024 | 7.64 | 7.64 | 7.34 | 7.39 | 7.33 | 4,700 |
12 Mar 2024 | 7.35 | 7.44 | 7.33 | 7.43 | 7.37 | 11,700 |
11 Mar 2024 | 7.32 | 7.42 | 7.26 | 7.38 | 7.32 | 35,500 |
08 Mar 2024 | 6.82 | 7.07 | 6.82 | 6.91 | 6.86 | 10,500 |
07 Mar 2024 | 6.77 | 6.81 | 6.77 | 6.80 | 6.75 | 7,700 |
06 Mar 2024 | 6.59 | 6.87 | 6.59 | 6.76 | 6.71 | 7,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |