Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 10.49 | 10.74 | 10.12 | 10.52 | 10.52 | 17,900 |
27 Jun 2024 | 10.44 | 10.44 | 10.10 | 10.44 | 10.44 | 9,900 |
26 Jun 2024 | 10.33 | 10.41 | 10.15 | 10.20 | 10.20 | 10,600 |
25 Jun 2024 | 10.16 | 10.34 | 10.12 | 10.20 | 10.20 | 5,400 |
24 Jun 2024 | 10.38 | 10.38 | 10.20 | 10.21 | 10.21 | 4,600 |
21 Jun 2024 | 10.30 | 10.30 | 10.19 | 10.20 | 10.20 | 9,400 |
20 Jun 2024 | 10.27 | 10.59 | 10.05 | 10.26 | 10.26 | 9,500 |
18 Jun 2024 | 10.44 | 10.44 | 10.33 | 10.35 | 10.35 | 2,800 |
17 Jun 2024 | 10.30 | 10.44 | 10.30 | 10.36 | 10.36 | 2,200 |
14 Jun 2024 | 10.15 | 10.34 | 10.15 | 10.34 | 10.34 | 3,000 |
13 Jun 2024 | 10.20 | 10.41 | 10.12 | 10.18 | 10.18 | 10,600 |
12 Jun 2024 | 10.30 | 10.49 | 10.24 | 10.24 | 10.24 | 5,900 |
11 Jun 2024 | 10.35 | 10.48 | 10.10 | 10.10 | 10.10 | 6,500 |
10 Jun 2024 | 10.20 | 10.38 | 10.20 | 10.20 | 10.20 | 11,000 |
07 Jun 2024 | 10.24 | 10.50 | 10.20 | 10.39 | 10.39 | 7,000 |
06 Jun 2024 | 10.75 | 10.75 | 10.30 | 10.35 | 10.35 | 9,300 |
05 Jun 2024 | 10.52 | 10.74 | 10.50 | 10.66 | 10.66 | 13,500 |
04 Jun 2024 | 10.65 | 10.77 | 10.51 | 10.60 | 10.60 | 8,100 |
03 Jun 2024 | 10.29 | 10.62 | 10.29 | 10.62 | 10.62 | 15,900 |
31 May 2024 | 10.07 | 10.45 | 10.07 | 10.34 | 10.34 | 7,200 |
30 May 2024 | 9.86 | 10.11 | 9.86 | 9.97 | 9.97 | 17,000 |
29 May 2024 | 9.83 | 9.97 | 9.72 | 9.97 | 9.97 | 11,500 |
28 May 2024 | 9.81 | 10.00 | 9.80 | 9.98 | 9.98 | 12,700 |
24 May 2024 | 9.98 | 10.00 | 9.81 | 9.87 | 9.87 | 10,500 |
23 May 2024 | 9.92 | 9.92 | 9.77 | 9.87 | 9.87 | 9,900 |
22 May 2024 | 9.74 | 9.81 | 9.65 | 9.78 | 9.78 | 13,700 |
21 May 2024 | 9.79 | 9.93 | 9.60 | 9.67 | 9.67 | 5,800 |
20 May 2024 | 9.55 | 9.88 | 9.55 | 9.67 | 9.67 | 12,100 |
17 May 2024 | 9.65 | 9.65 | 9.49 | 9.49 | 9.49 | 3,100 |
16 May 2024 | 9.30 | 9.53 | 9.10 | 9.48 | 9.48 | 17,100 |
15 May 2024 | 9.50 | 9.67 | 9.32 | 9.39 | 9.39 | 9,700 |
14 May 2024 | 9.20 | 9.44 | 9.10 | 9.41 | 9.41 | 18,800 |
13 May 2024 | 9.06 | 9.36 | 9.02 | 9.07 | 9.07 | 16,300 |
10 May 2024 | 9.01 | 9.18 | 8.80 | 9.05 | 9.05 | 24,700 |
10 May 2024 | 0.125 Dividend | |||||
09 May 2024 | 9.00 | 9.28 | 9.00 | 9.13 | 9.01 | 18,700 |
08 May 2024 | 8.84 | 9.07 | 8.84 | 8.99 | 8.87 | 31,900 |
07 May 2024 | 9.00 | 9.26 | 8.82 | 8.95 | 8.83 | 48,000 |
06 May 2024 | 9.00 | 9.28 | 8.95 | 8.95 | 8.83 | 9,500 |
03 May 2024 | 9.24 | 9.31 | 8.69 | 8.75 | 8.63 | 37,000 |
02 May 2024 | 8.94 | 9.15 | 8.70 | 8.89 | 8.77 | 8,200 |
01 May 2024 | 9.50 | 9.50 | 8.73 | 8.73 | 8.61 | 13,400 |
30 Apr 2024 | 9.15 | 9.35 | 8.95 | 9.26 | 9.13 | 12,400 |
29 Apr 2024 | 9.15 | 9.60 | 9.15 | 9.22 | 9.09 | 4,400 |
26 Apr 2024 | 9.29 | 9.64 | 9.10 | 9.10 | 8.98 | 13,100 |
25 Apr 2024 | 8.72 | 9.10 | 8.70 | 9.02 | 8.90 | 6,600 |
24 Apr 2024 | 8.27 | 8.95 | 8.27 | 8.95 | 8.83 | 27,100 |
23 Apr 2024 | 8.55 | 8.64 | 8.40 | 8.40 | 8.28 | 4,100 |
22 Apr 2024 | 8.51 | 8.67 | 8.51 | 8.52 | 8.40 | 3,500 |
19 Apr 2024 | 8.65 | 9.00 | 8.51 | 8.51 | 8.39 | 23,100 |
18 Apr 2024 | 8.27 | 8.70 | 8.27 | 8.43 | 8.31 | 9,400 |
17 Apr 2024 | 8.74 | 8.86 | 8.26 | 8.36 | 8.25 | 6,600 |
16 Apr 2024 | 9.19 | 9.19 | 8.61 | 8.74 | 8.62 | 4,200 |
15 Apr 2024 | 9.01 | 9.19 | 8.70 | 8.90 | 8.78 | 8,600 |
12 Apr 2024 | 9.00 | 9.19 | 8.86 | 9.08 | 8.96 | 7,100 |
11 Apr 2024 | 9.05 | 9.15 | 8.90 | 9.08 | 8.96 | 7,300 |
10 Apr 2024 | 9.05 | 9.27 | 9.03 | 9.16 | 9.03 | 6,900 |
09 Apr 2024 | 9.19 | 9.49 | 9.05 | 9.25 | 9.12 | 16,400 |
08 Apr 2024 | 9.20 | 9.40 | 9.20 | 9.25 | 9.12 | 4,400 |
05 Apr 2024 | 9.27 | 9.34 | 9.19 | 9.20 | 9.07 | 6,300 |
04 Apr 2024 | 9.50 | 9.50 | 9.17 | 9.25 | 9.12 | 8,500 |
03 Apr 2024 | 9.54 | 9.55 | 9.23 | 9.23 | 9.10 | 9,700 |
02 Apr 2024 | 9.71 | 9.90 | 9.41 | 9.57 | 9.44 | 6,400 |
01 Apr 2024 | 10.16 | 10.16 | 9.63 | 9.90 | 9.76 | 4,600 |
28 Mar 2024 | 10.07 | 10.10 | 9.91 | 9.92 | 9.78 | 2,400 |
27 Mar 2024 | 10.05 | 10.20 | 9.90 | 9.95 | 9.81 | 7,000 |
26 Mar 2024 | 9.90 | 10.02 | 9.56 | 9.99 | 9.85 | 4,600 |
25 Mar 2024 | 10.00 | 10.03 | 9.90 | 9.90 | 9.76 | 3,100 |
22 Mar 2024 | 9.90 | 10.04 | 9.90 | 10.03 | 9.89 | 2,000 |
21 Mar 2024 | 9.98 | 10.12 | 9.95 | 9.95 | 9.81 | 7,500 |
20 Mar 2024 | 9.73 | 9.95 | 9.53 | 9.90 | 9.76 | 6,900 |
19 Mar 2024 | 9.61 | 9.65 | 9.50 | 9.60 | 9.47 | 5,100 |
18 Mar 2024 | 9.50 | 9.77 | 9.50 | 9.60 | 9.47 | 5,000 |
15 Mar 2024 | 9.75 | 9.75 | 9.53 | 9.54 | 9.41 | 6,900 |
14 Mar 2024 | 9.52 | 9.78 | 9.36 | 9.53 | 9.40 | 46,500 |
13 Mar 2024 | 9.95 | 10.25 | 9.58 | 9.70 | 9.57 | 18,100 |
12 Mar 2024 | 10.11 | 10.33 | 9.96 | 10.04 | 9.90 | 7,400 |
11 Mar 2024 | 10.15 | 10.31 | 9.92 | 10.11 | 9.97 | 11,900 |
08 Mar 2024 | 10.09 | 10.10 | 10.00 | 10.05 | 9.91 | 3,000 |
07 Mar 2024 | 10.16 | 10.24 | 9.91 | 10.15 | 10.01 | 4,800 |
06 Mar 2024 | 9.92 | 10.04 | 9.63 | 9.98 | 9.84 | 20,500 |
05 Mar 2024 | 9.52 | 10.13 | 9.52 | 10.00 | 9.86 | 11,300 |
04 Mar 2024 | 9.62 | 9.97 | 9.51 | 9.60 | 9.47 | 12,500 |
01 Mar 2024 | 9.65 | 9.88 | 9.46 | 9.60 | 9.46 | 17,700 |
29 Feb 2024 | 9.47 | 9.82 | 9.35 | 9.77 | 9.64 | 20,100 |
28 Feb 2024 | 9.63 | 9.64 | 9.24 | 9.30 | 9.17 | 13,800 |
27 Feb 2024 | 9.50 | 9.84 | 9.50 | 9.58 | 9.45 | 8,900 |
26 Feb 2024 | 9.69 | 9.69 | 9.40 | 9.52 | 9.39 | 16,300 |
23 Feb 2024 | 9.70 | 9.70 | 9.50 | 9.60 | 9.47 | 4,700 |
22 Feb 2024 | 9.93 | 9.93 | 9.60 | 9.60 | 9.47 | 12,500 |
21 Feb 2024 | 9.84 | 9.97 | 9.62 | 9.84 | 9.71 | 9,700 |
20 Feb 2024 | 9.50 | 9.89 | 9.50 | 9.84 | 9.71 | 4,800 |
16 Feb 2024 | 10.00 | 10.04 | 9.72 | 9.72 | 9.59 | 10,000 |
15 Feb 2024 | 9.76 | 9.97 | 9.58 | 9.89 | 9.75 | 2,500 |
14 Feb 2024 | 9.60 | 9.61 | 9.27 | 9.57 | 9.44 | 16,900 |
13 Feb 2024 | 9.85 | 9.85 | 9.28 | 9.30 | 9.17 | 14,600 |
12 Feb 2024 | 9.70 | 9.96 | 9.67 | 9.91 | 9.78 | 50,900 |
09 Feb 2024 | 9.01 | 9.98 | 9.01 | 9.76 | 9.63 | 24,400 |
09 Feb 2024 | 0.125 Dividend | |||||
08 Feb 2024 | 10.08 | 10.08 | 9.72 | 9.88 | 9.62 | 11,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |