Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 8.48 | 8.55 | 8.32 | 8.53 | 8.53 | 820,200 |
25 Jul 2024 | 8.18 | 8.44 | 8.14 | 8.35 | 8.35 | 892,600 |
24 Jul 2024 | 8.12 | 8.25 | 8.09 | 8.13 | 8.13 | 655,800 |
23 Jul 2024 | 8.13 | 8.23 | 8.06 | 8.18 | 8.18 | 608,500 |
22 Jul 2024 | 8.25 | 8.26 | 7.84 | 8.15 | 8.15 | 1,139,000 |
19 Jul 2024 | 8.51 | 8.51 | 8.15 | 8.18 | 8.18 | 998,100 |
18 Jul 2024 | 8.52 | 8.78 | 8.43 | 8.54 | 8.54 | 1,090,800 |
17 Jul 2024 | 8.26 | 8.69 | 8.26 | 8.63 | 8.63 | 1,261,800 |
16 Jul 2024 | 8.03 | 8.35 | 7.99 | 8.32 | 8.32 | 1,267,800 |
15 Jul 2024 | 7.95 | 8.13 | 7.84 | 7.98 | 7.98 | 1,142,500 |
12 Jul 2024 | 7.97 | 8.06 | 7.76 | 7.88 | 7.88 | 878,100 |
11 Jul 2024 | 7.80 | 7.90 | 7.68 | 7.87 | 7.87 | 921,600 |
10 Jul 2024 | 7.74 | 7.79 | 7.63 | 7.73 | 7.73 | 588,600 |
09 Jul 2024 | 7.80 | 7.80 | 7.62 | 7.68 | 7.68 | 886,200 |
08 Jul 2024 | 7.86 | 7.93 | 7.75 | 7.82 | 7.82 | 733,600 |
05 Jul 2024 | 7.81 | 7.86 | 7.64 | 7.80 | 7.80 | 957,300 |
03 Jul 2024 | 7.93 | 7.97 | 7.83 | 7.84 | 7.84 | 435,900 |
02 Jul 2024 | 7.97 | 8.03 | 7.87 | 7.91 | 7.91 | 715,600 |
01 Jul 2024 | 8.03 | 8.13 | 7.90 | 7.95 | 7.95 | 874,900 |
28 Jun 2024 | 7.98 | 8.14 | 7.94 | 8.08 | 8.08 | 1,623,900 |
28 Jun 2024 | 0.19 Dividend | |||||
27 Jun 2024 | 8.02 | 8.24 | 7.86 | 8.20 | 8.01 | 1,809,700 |
26 Jun 2024 | 8.01 | 8.05 | 7.86 | 7.99 | 7.80 | 1,367,500 |
25 Jun 2024 | 8.35 | 8.39 | 8.03 | 8.03 | 7.84 | 1,427,700 |
24 Jun 2024 | 8.35 | 8.47 | 8.30 | 8.39 | 8.20 | 928,100 |
21 Jun 2024 | 8.17 | 8.44 | 8.16 | 8.34 | 8.15 | 2,462,300 |
20 Jun 2024 | 8.35 | 8.45 | 8.11 | 8.14 | 7.95 | 1,188,400 |
18 Jun 2024 | 8.32 | 8.42 | 8.32 | 8.38 | 8.19 | 886,400 |
17 Jun 2024 | 8.39 | 8.41 | 8.27 | 8.34 | 8.15 | 900,400 |
14 Jun 2024 | 8.79 | 8.80 | 8.28 | 8.39 | 8.20 | 1,537,900 |
13 Jun 2024 | 9.25 | 9.26 | 8.84 | 8.85 | 8.64 | 1,089,400 |
12 Jun 2024 | 9.67 | 9.68 | 9.28 | 9.32 | 9.10 | 723,700 |
11 Jun 2024 | 9.29 | 9.48 | 9.28 | 9.46 | 9.24 | 919,500 |
10 Jun 2024 | 9.29 | 9.30 | 9.15 | 9.29 | 9.07 | 664,100 |
07 Jun 2024 | 9.38 | 9.49 | 9.31 | 9.35 | 9.13 | 969,200 |
06 Jun 2024 | 9.42 | 9.50 | 9.35 | 9.47 | 9.25 | 589,800 |
05 Jun 2024 | 9.58 | 9.60 | 9.43 | 9.49 | 9.27 | 530,000 |
04 Jun 2024 | 9.55 | 9.59 | 9.49 | 9.57 | 9.35 | 500,900 |
03 Jun 2024 | 9.58 | 9.72 | 9.54 | 9.59 | 9.37 | 683,000 |
31 May 2024 | 9.25 | 9.68 | 9.25 | 9.54 | 9.32 | 1,718,800 |
30 May 2024 | 9.23 | 9.36 | 9.19 | 9.20 | 8.99 | 1,145,300 |
29 May 2024 | 9.35 | 9.38 | 9.14 | 9.18 | 8.97 | 879,300 |
28 May 2024 | 9.54 | 9.67 | 9.41 | 9.48 | 9.26 | 708,700 |
24 May 2024 | 9.41 | 9.61 | 9.40 | 9.47 | 9.25 | 715,700 |
23 May 2024 | 9.50 | 9.53 | 9.31 | 9.39 | 9.17 | 775,000 |
22 May 2024 | 9.49 | 9.60 | 9.41 | 9.55 | 9.33 | 713,400 |
21 May 2024 | 9.71 | 9.74 | 9.58 | 9.59 | 9.37 | 866,800 |
20 May 2024 | 9.37 | 9.78 | 9.36 | 9.72 | 9.49 | 956,700 |
17 May 2024 | 9.55 | 9.67 | 9.39 | 9.40 | 9.18 | 1,117,500 |
16 May 2024 | 9.22 | 9.65 | 9.22 | 9.55 | 9.33 | 1,685,600 |
15 May 2024 | 9.16 | 9.53 | 9.01 | 9.05 | 8.84 | 2,224,800 |
14 May 2024 | 8.75 | 9.01 | 8.47 | 8.54 | 8.34 | 2,757,100 |
13 May 2024 | 8.11 | 8.74 | 8.10 | 8.57 | 8.37 | 2,726,700 |
10 May 2024 | 8.38 | 8.38 | 7.78 | 8.01 | 7.82 | 4,098,500 |
09 May 2024 | 10.33 | 10.33 | 8.17 | 8.28 | 8.09 | 6,838,100 |
08 May 2024 | 11.33 | 11.72 | 11.28 | 11.55 | 11.28 | 1,409,400 |
07 May 2024 | 11.10 | 11.39 | 11.10 | 11.34 | 11.08 | 1,430,000 |
06 May 2024 | 11.46 | 11.52 | 11.07 | 11.14 | 10.88 | 947,800 |
03 May 2024 | 11.60 | 11.68 | 11.24 | 11.39 | 11.13 | 651,300 |
02 May 2024 | 11.21 | 11.42 | 11.04 | 11.40 | 11.14 | 633,200 |
01 May 2024 | 11.15 | 11.26 | 10.99 | 11.08 | 10.82 | 776,400 |
30 Apr 2024 | 11.14 | 11.22 | 11.01 | 11.10 | 10.84 | 770,200 |
29 Apr 2024 | 11.12 | 11.26 | 11.01 | 11.24 | 10.98 | 586,300 |
26 Apr 2024 | 10.89 | 11.16 | 10.83 | 11.06 | 10.80 | 430,100 |
25 Apr 2024 | 11.00 | 11.07 | 10.82 | 10.93 | 10.68 | 463,900 |
24 Apr 2024 | 10.98 | 11.08 | 10.84 | 11.05 | 10.79 | 552,700 |
23 Apr 2024 | 10.72 | 11.10 | 10.71 | 11.07 | 10.81 | 736,700 |
22 Apr 2024 | 10.79 | 10.85 | 10.71 | 10.76 | 10.51 | 436,900 |
19 Apr 2024 | 10.52 | 10.77 | 10.52 | 10.73 | 10.48 | 580,900 |
18 Apr 2024 | 10.67 | 10.71 | 10.52 | 10.58 | 10.33 | 574,200 |
17 Apr 2024 | 10.75 | 10.84 | 10.58 | 10.62 | 10.37 | 592,600 |
16 Apr 2024 | 10.61 | 10.71 | 10.50 | 10.64 | 10.39 | 546,700 |
15 Apr 2024 | 10.77 | 10.88 | 10.57 | 10.67 | 10.42 | 881,100 |
12 Apr 2024 | 10.87 | 10.87 | 10.54 | 10.66 | 10.41 | 622,600 |
11 Apr 2024 | 10.90 | 10.98 | 10.70 | 10.95 | 10.70 | 459,300 |
10 Apr 2024 | 10.90 | 10.95 | 10.72 | 10.80 | 10.55 | 652,300 |
09 Apr 2024 | 11.00 | 11.18 | 10.94 | 11.17 | 10.91 | 526,100 |
08 Apr 2024 | 11.13 | 11.28 | 10.98 | 10.98 | 10.73 | 509,100 |
05 Apr 2024 | 11.05 | 11.15 | 10.99 | 11.02 | 10.76 | 422,900 |
04 Apr 2024 | 11.16 | 11.33 | 11.05 | 11.13 | 10.87 | 577,200 |
03 Apr 2024 | 11.01 | 11.13 | 10.95 | 11.08 | 10.82 | 900,500 |
02 Apr 2024 | 11.17 | 11.18 | 11.00 | 11.09 | 10.83 | 868,500 |
01 Apr 2024 | 11.44 | 11.44 | 11.21 | 11.29 | 11.03 | 672,100 |
28 Mar 2024 | 11.50 | 11.79 | 11.41 | 11.44 | 11.17 | 792,200 |
27 Mar 2024 | 11.17 | 11.46 | 11.14 | 11.45 | 11.18 | 652,900 |
27 Mar 2024 | 0.19 Dividend | |||||
26 Mar 2024 | 11.47 | 11.52 | 11.29 | 11.30 | 10.85 | 720,500 |
25 Mar 2024 | 11.27 | 11.43 | 11.25 | 11.36 | 10.91 | 707,300 |
22 Mar 2024 | 11.26 | 11.28 | 11.05 | 11.11 | 10.67 | 656,700 |
21 Mar 2024 | 11.05 | 11.45 | 10.90 | 11.25 | 10.80 | 1,114,900 |
20 Mar 2024 | 10.66 | 11.08 | 10.60 | 11.02 | 10.58 | 1,197,400 |
19 Mar 2024 | 10.54 | 10.75 | 10.49 | 10.65 | 10.23 | 971,800 |
18 Mar 2024 | 10.70 | 10.70 | 10.49 | 10.56 | 10.14 | 1,085,800 |
15 Mar 2024 | 11.10 | 11.21 | 10.73 | 10.75 | 10.32 | 2,421,400 |
14 Mar 2024 | 11.23 | 11.28 | 10.90 | 11.12 | 10.68 | 1,704,600 |
13 Mar 2024 | 11.09 | 11.34 | 11.09 | 11.11 | 10.67 | 736,700 |
12 Mar 2024 | 11.41 | 11.41 | 11.02 | 11.09 | 10.65 | 931,700 |
11 Mar 2024 | 11.19 | 11.65 | 11.19 | 11.42 | 10.97 | 996,400 |
08 Mar 2024 | 11.10 | 11.31 | 11.10 | 11.19 | 10.75 | 773,200 |
07 Mar 2024 | 11.16 | 11.30 | 10.95 | 11.06 | 10.62 | 1,219,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |