Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 8.59 | 8.65 | 8.57 | 8.59 | 8.59 | 144,800 |
03 Jul 2024 | 8.56 | 8.59 | 8.54 | 8.57 | 8.57 | 71,600 |
02 Jul 2024 | 8.54 | 8.56 | 8.51 | 8.55 | 8.55 | 196,300 |
01 Jul 2024 | 8.55 | 8.58 | 8.47 | 8.47 | 8.47 | 225,200 |
28 Jun 2024 | 8.56 | 8.60 | 8.53 | 8.53 | 8.53 | 227,800 |
27 Jun 2024 | 8.53 | 8.57 | 8.51 | 8.53 | 8.53 | 174,200 |
26 Jun 2024 | 8.48 | 8.58 | 8.48 | 8.53 | 8.53 | 242,100 |
25 Jun 2024 | 8.47 | 8.50 | 8.47 | 8.49 | 8.49 | 95,800 |
24 Jun 2024 | 8.49 | 8.54 | 8.46 | 8.49 | 8.49 | 134,100 |
21 Jun 2024 | 8.50 | 8.55 | 8.47 | 8.49 | 8.49 | 192,700 |
20 Jun 2024 | 8.53 | 8.54 | 8.46 | 8.50 | 8.50 | 105,100 |
18 Jun 2024 | 8.58 | 8.62 | 8.54 | 8.55 | 8.55 | 209,900 |
17 Jun 2024 | 8.55 | 8.61 | 8.54 | 8.57 | 8.57 | 90,100 |
14 Jun 2024 | 8.59 | 8.64 | 8.55 | 8.57 | 8.57 | 120,400 |
13 Jun 2024 | 8.62 | 8.69 | 8.55 | 8.58 | 8.58 | 261,600 |
13 Jun 2024 | 0.04 Dividend | |||||
12 Jun 2024 | 8.74 | 8.75 | 8.62 | 8.62 | 8.58 | 185,700 |
11 Jun 2024 | 8.65 | 8.69 | 8.56 | 8.68 | 8.64 | 183,800 |
10 Jun 2024 | 8.65 | 8.65 | 8.57 | 8.65 | 8.61 | 134,600 |
07 Jun 2024 | 8.61 | 8.65 | 8.55 | 8.63 | 8.59 | 85,000 |
06 Jun 2024 | 8.58 | 8.68 | 8.54 | 8.68 | 8.64 | 320,700 |
05 Jun 2024 | 8.51 | 8.58 | 8.47 | 8.58 | 8.54 | 194,300 |
04 Jun 2024 | 8.57 | 8.60 | 8.45 | 8.48 | 8.44 | 282,300 |
03 Jun 2024 | 8.63 | 8.65 | 8.52 | 8.57 | 8.53 | 154,500 |
31 May 2024 | 8.43 | 8.57 | 8.39 | 8.57 | 8.53 | 259,200 |
30 May 2024 | 8.33 | 8.46 | 8.32 | 8.44 | 8.40 | 274,500 |
29 May 2024 | 8.33 | 8.37 | 8.30 | 8.31 | 8.27 | 304,000 |
28 May 2024 | 8.35 | 8.37 | 8.28 | 8.33 | 8.29 | 203,900 |
24 May 2024 | 8.36 | 8.37 | 8.28 | 8.31 | 8.27 | 133,900 |
23 May 2024 | 8.36 | 8.36 | 8.31 | 8.33 | 8.29 | 131,400 |
22 May 2024 | 8.38 | 8.39 | 8.29 | 8.32 | 8.28 | 203,800 |
21 May 2024 | 8.39 | 8.40 | 8.37 | 8.38 | 8.34 | 129,000 |
20 May 2024 | 8.41 | 8.43 | 8.38 | 8.39 | 8.35 | 113,200 |
17 May 2024 | 8.39 | 8.41 | 8.36 | 8.38 | 8.34 | 221,700 |
16 May 2024 | 8.34 | 8.36 | 8.32 | 8.35 | 8.31 | 82,200 |
15 May 2024 | 8.39 | 8.39 | 8.32 | 8.34 | 8.30 | 186,000 |
14 May 2024 | 8.30 | 8.33 | 8.25 | 8.26 | 8.22 | 152,500 |
13 May 2024 | 8.38 | 8.38 | 8.27 | 8.29 | 8.25 | 148,200 |
10 May 2024 | 8.43 | 8.43 | 8.31 | 8.32 | 8.28 | 180,300 |
10 May 2024 | 0.04 Dividend | |||||
09 May 2024 | 8.47 | 8.49 | 8.44 | 8.45 | 8.37 | 184,500 |
08 May 2024 | 8.44 | 8.47 | 8.44 | 8.47 | 8.39 | 107,100 |
07 May 2024 | 8.40 | 8.47 | 8.40 | 8.44 | 8.36 | 204,600 |
06 May 2024 | 8.37 | 8.40 | 8.36 | 8.39 | 8.31 | 123,300 |
03 May 2024 | 8.28 | 8.36 | 8.28 | 8.33 | 8.25 | 200,400 |
02 May 2024 | 8.23 | 8.26 | 8.22 | 8.23 | 8.15 | 152,300 |
01 May 2024 | 8.25 | 8.26 | 8.21 | 8.25 | 8.17 | 176,400 |
30 Apr 2024 | 8.24 | 8.24 | 8.17 | 8.19 | 8.11 | 141,700 |
29 Apr 2024 | 8.19 | 8.22 | 8.16 | 8.22 | 8.14 | 101,900 |
26 Apr 2024 | 8.15 | 8.16 | 8.13 | 8.15 | 8.07 | 120,700 |
25 Apr 2024 | 8.15 | 8.15 | 8.10 | 8.12 | 8.04 | 176,600 |
24 Apr 2024 | 8.25 | 8.25 | 8.14 | 8.15 | 8.07 | 364,300 |
23 Apr 2024 | 8.25 | 8.25 | 8.17 | 8.20 | 8.12 | 445,300 |
22 Apr 2024 | 8.34 | 8.34 | 8.19 | 8.20 | 8.12 | 373,400 |
19 Apr 2024 | 8.36 | 8.37 | 8.28 | 8.30 | 8.22 | 129,400 |
18 Apr 2024 | 8.40 | 8.40 | 8.30 | 8.31 | 8.23 | 142,700 |
17 Apr 2024 | 8.40 | 8.40 | 8.35 | 8.40 | 8.32 | 99,000 |
16 Apr 2024 | 8.31 | 8.40 | 8.29 | 8.38 | 8.30 | 173,100 |
15 Apr 2024 | 8.34 | 8.35 | 8.29 | 8.31 | 8.23 | 190,000 |
12 Apr 2024 | 8.35 | 8.40 | 8.35 | 8.36 | 8.28 | 96,700 |
11 Apr 2024 | 8.41 | 8.41 | 8.34 | 8.37 | 8.29 | 202,600 |
10 Apr 2024 | 8.38 | 8.41 | 8.35 | 8.37 | 8.29 | 355,800 |
10 Apr 2024 | 0.04 Dividend | |||||
09 Apr 2024 | 8.48 | 8.49 | 8.43 | 8.49 | 8.37 | 172,500 |
08 Apr 2024 | 8.41 | 8.48 | 8.41 | 8.45 | 8.33 | 213,500 |
05 Apr 2024 | 8.45 | 8.48 | 8.41 | 8.41 | 8.29 | 148,100 |
04 Apr 2024 | 8.50 | 8.53 | 8.44 | 8.46 | 8.34 | 176,800 |
03 Apr 2024 | 8.41 | 8.48 | 8.38 | 8.46 | 8.34 | 203,300 |
02 Apr 2024 | 8.40 | 8.44 | 8.38 | 8.42 | 8.30 | 180,900 |
01 Apr 2024 | 8.50 | 8.53 | 8.40 | 8.41 | 8.29 | 153,700 |
28 Mar 2024 | 8.49 | 8.55 | 8.45 | 8.50 | 8.38 | 245,900 |
27 Mar 2024 | 8.42 | 8.45 | 8.39 | 8.45 | 8.33 | 119,900 |
26 Mar 2024 | 8.40 | 8.42 | 8.39 | 8.41 | 8.29 | 109,500 |
25 Mar 2024 | 8.42 | 8.44 | 8.37 | 8.39 | 8.27 | 205,000 |
22 Mar 2024 | 8.47 | 8.48 | 8.45 | 8.45 | 8.33 | 187,100 |
21 Mar 2024 | 8.47 | 8.47 | 8.44 | 8.46 | 8.34 | 178,700 |
20 Mar 2024 | 8.42 | 8.47 | 8.40 | 8.47 | 8.35 | 192,100 |
19 Mar 2024 | 8.42 | 8.44 | 8.39 | 8.44 | 8.32 | 127,800 |
18 Mar 2024 | 8.40 | 8.44 | 8.38 | 8.41 | 8.29 | 271,400 |
15 Mar 2024 | 8.33 | 8.41 | 8.31 | 8.41 | 8.29 | 131,500 |
14 Mar 2024 | 8.35 | 8.36 | 8.31 | 8.31 | 8.19 | 253,500 |
13 Mar 2024 | 8.47 | 8.47 | 8.38 | 8.40 | 8.28 | 154,200 |
12 Mar 2024 | 8.47 | 8.47 | 8.38 | 8.41 | 8.29 | 192,700 |
11 Mar 2024 | 8.51 | 8.53 | 8.44 | 8.45 | 8.33 | 114,100 |
08 Mar 2024 | 8.48 | 8.52 | 8.45 | 8.48 | 8.36 | 170,000 |
08 Mar 2024 | 0.04 Dividend | |||||
07 Mar 2024 | 8.53 | 8.53 | 8.49 | 8.52 | 8.36 | 202,800 |
06 Mar 2024 | 8.51 | 8.53 | 8.46 | 8.52 | 8.36 | 197,500 |
05 Mar 2024 | 8.52 | 8.54 | 8.50 | 8.51 | 8.35 | 117,800 |
04 Mar 2024 | 8.55 | 8.58 | 8.46 | 8.50 | 8.34 | 304,500 |
01 Mar 2024 | 8.54 | 8.58 | 8.52 | 8.57 | 8.41 | 94,800 |
29 Feb 2024 | 8.53 | 8.58 | 8.52 | 8.55 | 8.39 | 92,400 |
28 Feb 2024 | 8.51 | 8.57 | 8.45 | 8.51 | 8.35 | 135,200 |
27 Feb 2024 | 8.53 | 8.55 | 8.51 | 8.52 | 8.36 | 88,900 |
26 Feb 2024 | 8.62 | 8.62 | 8.54 | 8.55 | 8.39 | 148,500 |
23 Feb 2024 | 8.59 | 8.65 | 8.59 | 8.63 | 8.47 | 81,600 |
22 Feb 2024 | 8.59 | 8.65 | 8.59 | 8.62 | 8.46 | 104,000 |
21 Feb 2024 | 8.56 | 8.61 | 8.56 | 8.59 | 8.43 | 98,400 |
20 Feb 2024 | 8.55 | 8.60 | 8.55 | 8.60 | 8.44 | 129,200 |
16 Feb 2024 | 8.56 | 8.58 | 8.54 | 8.57 | 8.41 | 100,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |