Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.09 | 9.11 | 9.08 | 9.09 | 9.09 | 40,900 |
25 Jul 2024 | 9.09 | 9.12 | 9.09 | 9.10 | 9.10 | 34,500 |
24 Jul 2024 | 9.06 | 9.10 | 9.00 | 9.08 | 9.08 | 90,300 |
23 Jul 2024 | 9.06 | 9.08 | 9.06 | 9.07 | 9.07 | 118,800 |
22 Jul 2024 | 9.08 | 9.09 | 9.06 | 9.06 | 9.06 | 79,900 |
19 Jul 2024 | 9.04 | 9.10 | 9.04 | 9.08 | 9.08 | 7,500 |
18 Jul 2024 | 9.04 | 9.07 | 9.04 | 9.06 | 9.06 | 63,500 |
17 Jul 2024 | 9.07 | 9.12 | 9.03 | 9.05 | 9.05 | 123,100 |
16 Jul 2024 | 9.07 | 9.10 | 9.05 | 9.06 | 9.06 | 33,100 |
15 Jul 2024 | 9.04 | 9.06 | 9.02 | 9.04 | 9.04 | 51,400 |
12 Jul 2024 | 9.03 | 9.08 | 9.03 | 9.05 | 9.05 | 54,600 |
11 Jul 2024 | 9.04 | 9.05 | 9.01 | 9.02 | 9.02 | 173,200 |
10 Jul 2024 | 9.04 | 9.07 | 9.03 | 9.05 | 9.05 | 38,900 |
09 Jul 2024 | 9.05 | 9.05 | 9.02 | 9.05 | 9.05 | 48,100 |
08 Jul 2024 | 9.02 | 9.04 | 9.01 | 9.02 | 9.02 | 42,800 |
05 Jul 2024 | 9.01 | 9.04 | 9.01 | 9.04 | 9.04 | 47,600 |
03 Jul 2024 | 9.00 | 9.03 | 9.00 | 9.02 | 9.02 | 12,300 |
02 Jul 2024 | 9.00 | 9.03 | 8.99 | 9.01 | 9.01 | 33,400 |
01 Jul 2024 | 9.05 | 9.05 | 8.99 | 8.99 | 8.99 | 99,300 |
28 Jun 2024 | 9.02 | 9.03 | 9.00 | 9.01 | 9.01 | 16,400 |
27 Jun 2024 | 9.02 | 9.03 | 9.00 | 9.01 | 9.01 | 16,200 |
26 Jun 2024 | 8.98 | 9.01 | 8.98 | 9.00 | 9.00 | 45,600 |
25 Jun 2024 | 8.99 | 8.99 | 8.98 | 8.98 | 8.98 | 40,700 |
24 Jun 2024 | 9.00 | 9.00 | 8.97 | 8.98 | 8.98 | 32,200 |
21 Jun 2024 | 8.97 | 8.98 | 8.97 | 8.97 | 8.97 | 17,800 |
20 Jun 2024 | 8.95 | 8.97 | 8.94 | 8.96 | 8.96 | 30,500 |
18 Jun 2024 | 8.96 | 8.97 | 8.87 | 8.94 | 8.94 | 80,500 |
17 Jun 2024 | 8.97 | 8.99 | 8.94 | 8.95 | 8.95 | 32,000 |
14 Jun 2024 | 8.94 | 8.97 | 8.94 | 8.95 | 8.95 | 22,500 |
13 Jun 2024 | 8.96 | 8.99 | 8.93 | 8.94 | 8.94 | 48,900 |
13 Jun 2024 | 0.027 Dividend | |||||
12 Jun 2024 | 9.00 | 9.01 | 8.97 | 8.99 | 8.96 | 41,700 |
11 Jun 2024 | 8.97 | 8.99 | 8.95 | 8.98 | 8.95 | 36,800 |
10 Jun 2024 | 8.95 | 8.99 | 8.95 | 8.98 | 8.95 | 10,100 |
07 Jun 2024 | 8.93 | 8.98 | 8.93 | 8.95 | 8.93 | 42,800 |
06 Jun 2024 | 8.97 | 8.97 | 8.93 | 8.95 | 8.92 | 64,200 |
05 Jun 2024 | 8.96 | 8.99 | 8.93 | 8.99 | 8.96 | 36,000 |
04 Jun 2024 | 8.92 | 8.98 | 8.92 | 8.96 | 8.93 | 35,100 |
03 Jun 2024 | 8.92 | 8.96 | 8.90 | 8.93 | 8.90 | 134,100 |
31 May 2024 | 8.90 | 8.95 | 8.90 | 8.94 | 8.91 | 54,700 |
30 May 2024 | 8.96 | 9.00 | 8.90 | 8.92 | 8.89 | 56,600 |
29 May 2024 | 8.90 | 8.95 | 8.90 | 8.94 | 8.91 | 18,000 |
28 May 2024 | 8.94 | 8.94 | 8.89 | 8.91 | 8.88 | 36,600 |
24 May 2024 | 8.91 | 8.95 | 8.91 | 8.91 | 8.88 | 31,300 |
23 May 2024 | 8.90 | 8.94 | 8.90 | 8.91 | 8.88 | 37,300 |
22 May 2024 | 8.92 | 8.94 | 8.87 | 8.88 | 8.85 | 78,400 |
21 May 2024 | 8.94 | 8.96 | 8.90 | 8.93 | 8.90 | 53,000 |
20 May 2024 | 8.91 | 8.99 | 8.91 | 8.92 | 8.89 | 52,200 |
17 May 2024 | 8.91 | 9.00 | 8.90 | 8.92 | 8.89 | 47,300 |
16 May 2024 | 8.90 | 8.93 | 8.90 | 8.93 | 8.90 | 49,300 |
15 May 2024 | 8.95 | 8.98 | 8.90 | 8.91 | 8.89 | 76,500 |
14 May 2024 | 8.92 | 8.98 | 8.90 | 8.93 | 8.90 | 57,800 |
13 May 2024 | 8.90 | 8.93 | 8.90 | 8.92 | 8.89 | 60,800 |
10 May 2024 | 8.91 | 8.94 | 8.89 | 8.91 | 8.88 | 25,100 |
10 May 2024 | 0.027 Dividend | |||||
09 May 2024 | 8.95 | 8.95 | 8.90 | 8.94 | 8.89 | 44,100 |
08 May 2024 | 8.94 | 8.95 | 8.91 | 8.92 | 8.87 | 44,400 |
07 May 2024 | 8.92 | 8.94 | 8.90 | 8.94 | 8.89 | 21,900 |
06 May 2024 | 8.92 | 8.93 | 8.88 | 8.91 | 8.86 | 30,900 |
03 May 2024 | 8.93 | 8.93 | 8.89 | 8.91 | 8.86 | 13,900 |
02 May 2024 | 8.89 | 8.93 | 8.89 | 8.91 | 8.86 | 13,200 |
01 May 2024 | 8.87 | 8.91 | 8.87 | 8.90 | 8.85 | 7,500 |
30 Apr 2024 | 8.88 | 8.92 | 8.86 | 8.89 | 8.84 | 37,800 |
29 Apr 2024 | 8.98 | 8.99 | 8.87 | 8.90 | 8.84 | 52,900 |
26 Apr 2024 | 8.86 | 8.93 | 8.86 | 8.93 | 8.88 | 19,700 |
25 Apr 2024 | 8.85 | 8.89 | 8.84 | 8.87 | 8.82 | 25,800 |
24 Apr 2024 | 8.89 | 8.91 | 8.85 | 8.86 | 8.81 | 70,400 |
23 Apr 2024 | 8.85 | 8.92 | 8.85 | 8.90 | 8.85 | 37,200 |
22 Apr 2024 | 8.84 | 8.89 | 8.84 | 8.87 | 8.82 | 24,800 |
19 Apr 2024 | 8.82 | 8.85 | 8.81 | 8.84 | 8.79 | 14,300 |
18 Apr 2024 | 8.84 | 8.86 | 8.82 | 8.83 | 8.78 | 15,400 |
17 Apr 2024 | 8.83 | 8.88 | 8.80 | 8.81 | 8.76 | 41,600 |
16 Apr 2024 | 8.80 | 8.90 | 8.80 | 8.83 | 8.77 | 36,800 |
15 Apr 2024 | 8.81 | 8.85 | 8.81 | 8.82 | 8.77 | 21,000 |
12 Apr 2024 | 8.80 | 8.94 | 8.78 | 8.82 | 8.77 | 51,300 |
11 Apr 2024 | 8.78 | 8.83 | 8.78 | 8.81 | 8.76 | 58,900 |
10 Apr 2024 | 8.77 | 8.80 | 8.77 | 8.77 | 8.72 | 50,800 |
10 Apr 2024 | 0.027 Dividend | |||||
09 Apr 2024 | 8.77 | 8.81 | 8.77 | 8.80 | 8.72 | 104,400 |
08 Apr 2024 | 8.76 | 8.81 | 8.76 | 8.79 | 8.71 | 95,100 |
05 Apr 2024 | 8.76 | 8.85 | 8.76 | 8.83 | 8.75 | 29,300 |
04 Apr 2024 | 8.76 | 8.80 | 8.75 | 8.78 | 8.70 | 113,600 |
03 Apr 2024 | 8.73 | 8.78 | 8.73 | 8.77 | 8.70 | 88,400 |
02 Apr 2024 | 8.78 | 8.80 | 8.70 | 8.75 | 8.67 | 140,500 |
01 Apr 2024 | 8.79 | 8.82 | 8.77 | 8.81 | 8.73 | 130,100 |
28 Mar 2024 | 8.80 | 8.84 | 8.78 | 8.81 | 8.73 | 94,300 |
27 Mar 2024 | 8.77 | 8.84 | 8.74 | 8.84 | 8.76 | 163,000 |
26 Mar 2024 | 8.78 | 8.80 | 8.74 | 8.78 | 8.70 | 102,500 |
25 Mar 2024 | 8.79 | 8.80 | 8.77 | 8.79 | 8.71 | 73,000 |
22 Mar 2024 | 8.78 | 8.80 | 8.77 | 8.79 | 8.71 | 73,600 |
21 Mar 2024 | 8.79 | 8.82 | 8.78 | 8.80 | 8.72 | 70,700 |
20 Mar 2024 | 8.78 | 8.81 | 8.77 | 8.80 | 8.72 | 85,700 |
19 Mar 2024 | 8.78 | 8.81 | 8.78 | 8.79 | 8.71 | 54,200 |
18 Mar 2024 | 8.77 | 8.80 | 8.77 | 8.78 | 8.70 | 58,900 |
15 Mar 2024 | 8.73 | 8.77 | 8.70 | 8.77 | 8.69 | 93,800 |
14 Mar 2024 | 8.80 | 8.83 | 8.70 | 8.72 | 8.64 | 77,400 |
13 Mar 2024 | 8.80 | 8.83 | 8.78 | 8.80 | 8.72 | 28,300 |
12 Mar 2024 | 8.79 | 8.82 | 8.78 | 8.80 | 8.72 | 37,200 |
11 Mar 2024 | 8.78 | 8.81 | 8.77 | 8.80 | 8.72 | 40,900 |
08 Mar 2024 | 8.82 | 8.93 | 8.75 | 8.77 | 8.69 | 172,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |