Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 7.99 | 8.00 | 7.97 | 8.00 | 8.00 | 100,900 |
25 Jul 2024 | 7.98 | 7.99 | 7.95 | 7.97 | 7.97 | 105,000 |
24 Jul 2024 | 8.00 | 8.01 | 7.87 | 7.95 | 7.95 | 136,300 |
23 Jul 2024 | 8.05 | 8.06 | 7.99 | 8.05 | 8.05 | 68,100 |
22 Jul 2024 | 8.00 | 8.05 | 7.97 | 8.01 | 8.01 | 110,200 |
19 Jul 2024 | 7.99 | 8.02 | 7.99 | 8.00 | 8.00 | 47,000 |
18 Jul 2024 | 8.02 | 8.03 | 7.96 | 8.03 | 8.03 | 155,200 |
17 Jul 2024 | 7.99 | 8.03 | 7.97 | 8.02 | 8.02 | 78,600 |
16 Jul 2024 | 7.96 | 8.01 | 7.96 | 8.01 | 8.01 | 82,700 |
15 Jul 2024 | 7.98 | 8.03 | 7.95 | 7.96 | 7.96 | 82,600 |
15 Jul 2024 | 0.091 Dividend | |||||
12 Jul 2024 | 8.05 | 8.09 | 8.04 | 8.08 | 7.99 | 134,400 |
11 Jul 2024 | 8.02 | 8.05 | 8.00 | 8.03 | 7.94 | 71,200 |
10 Jul 2024 | 8.04 | 8.04 | 7.98 | 8.03 | 7.94 | 187,300 |
09 Jul 2024 | 7.96 | 8.02 | 7.94 | 8.02 | 7.93 | 142,400 |
08 Jul 2024 | 7.95 | 7.98 | 7.91 | 7.94 | 7.85 | 129,400 |
05 Jul 2024 | 7.96 | 7.98 | 7.93 | 7.94 | 7.85 | 109,000 |
03 Jul 2024 | 7.95 | 7.98 | 7.92 | 7.97 | 7.88 | 117,500 |
02 Jul 2024 | 7.91 | 7.94 | 7.90 | 7.94 | 7.85 | 123,800 |
01 Jul 2024 | 7.87 | 7.94 | 7.75 | 7.90 | 7.81 | 122,900 |
28 Jun 2024 | 7.88 | 7.95 | 7.81 | 7.82 | 7.73 | 193,100 |
27 Jun 2024 | 7.89 | 7.91 | 7.85 | 7.86 | 7.77 | 91,400 |
26 Jun 2024 | 7.93 | 7.93 | 7.77 | 7.87 | 7.78 | 158,000 |
25 Jun 2024 | 7.93 | 7.93 | 7.82 | 7.93 | 7.84 | 100,900 |
24 Jun 2024 | 7.95 | 7.95 | 7.90 | 7.92 | 7.83 | 125,000 |
21 Jun 2024 | 7.93 | 7.95 | 7.92 | 7.95 | 7.86 | 56,800 |
20 Jun 2024 | 7.94 | 7.96 | 7.92 | 7.94 | 7.85 | 63,600 |
18 Jun 2024 | 8.00 | 8.00 | 7.93 | 7.93 | 7.84 | 71,600 |
17 Jun 2024 | 7.94 | 8.02 | 7.88 | 8.00 | 7.91 | 78,900 |
17 Jun 2024 | 0.091 Dividend | |||||
14 Jun 2024 | 8.03 | 8.04 | 8.02 | 8.02 | 7.84 | 36,600 |
13 Jun 2024 | 8.03 | 8.04 | 7.99 | 8.03 | 7.85 | 58,800 |
12 Jun 2024 | 8.00 | 8.02 | 7.98 | 8.00 | 7.82 | 66,100 |
11 Jun 2024 | 8.00 | 8.00 | 7.98 | 8.00 | 7.82 | 45,700 |
10 Jun 2024 | 8.05 | 8.05 | 7.97 | 7.98 | 7.80 | 90,400 |
07 Jun 2024 | 7.99 | 8.02 | 7.97 | 8.02 | 7.84 | 63,700 |
06 Jun 2024 | 8.00 | 8.00 | 7.96 | 7.99 | 7.81 | 71,000 |
05 Jun 2024 | 7.99 | 8.00 | 7.98 | 7.99 | 7.81 | 114,500 |
04 Jun 2024 | 7.97 | 7.98 | 7.95 | 7.97 | 7.79 | 61,000 |
03 Jun 2024 | 7.94 | 7.98 | 7.94 | 7.98 | 7.80 | 122,000 |
31 May 2024 | 7.92 | 7.93 | 7.88 | 7.89 | 7.71 | 127,900 |
30 May 2024 | 7.93 | 7.93 | 7.88 | 7.89 | 7.71 | 82,600 |
29 May 2024 | 7.93 | 7.94 | 7.92 | 7.93 | 7.75 | 71,200 |
28 May 2024 | 7.94 | 7.97 | 7.92 | 7.94 | 7.76 | 100,500 |
24 May 2024 | 7.95 | 7.96 | 7.93 | 7.95 | 7.77 | 50,900 |
23 May 2024 | 7.99 | 7.99 | 7.92 | 7.93 | 7.75 | 74,300 |
22 May 2024 | 7.97 | 7.98 | 7.96 | 7.96 | 7.78 | 55,500 |
21 May 2024 | 7.96 | 7.97 | 7.95 | 7.97 | 7.79 | 48,800 |
20 May 2024 | 7.96 | 7.97 | 7.94 | 7.95 | 7.77 | 47,300 |
17 May 2024 | 7.96 | 7.96 | 7.92 | 7.95 | 7.77 | 82,300 |
16 May 2024 | 7.96 | 7.96 | 7.93 | 7.95 | 7.77 | 60,200 |
15 May 2024 | 8.00 | 8.00 | 7.92 | 7.96 | 7.78 | 170,900 |
14 May 2024 | 7.93 | 7.97 | 7.93 | 7.97 | 7.79 | 73,900 |
14 May 2024 | 0.091 Dividend | |||||
13 May 2024 | 8.04 | 8.04 | 8.00 | 8.01 | 7.74 | 83,900 |
10 May 2024 | 8.08 | 8.10 | 8.00 | 8.00 | 7.73 | 105,300 |
09 May 2024 | 8.05 | 8.05 | 8.00 | 8.03 | 7.76 | 96,000 |
08 May 2024 | 8.05 | 8.07 | 8.01 | 8.03 | 7.76 | 96,500 |
07 May 2024 | 8.05 | 8.10 | 8.02 | 8.03 | 7.76 | 140,300 |
06 May 2024 | 8.00 | 8.02 | 8.00 | 8.01 | 7.74 | 92,300 |
03 May 2024 | 7.96 | 8.03 | 7.92 | 7.96 | 7.69 | 125,500 |
02 May 2024 | 7.92 | 7.99 | 7.91 | 7.93 | 7.66 | 77,000 |
01 May 2024 | 7.90 | 7.98 | 7.90 | 7.92 | 7.65 | 137,800 |
30 Apr 2024 | 7.96 | 7.96 | 7.89 | 7.90 | 7.63 | 73,600 |
29 Apr 2024 | 7.92 | 7.96 | 7.92 | 7.95 | 7.68 | 92,900 |
26 Apr 2024 | 7.93 | 7.95 | 7.90 | 7.93 | 7.66 | 129,100 |
25 Apr 2024 | 7.92 | 7.95 | 7.91 | 7.95 | 7.68 | 79,000 |
24 Apr 2024 | 8.02 | 8.02 | 7.92 | 7.93 | 7.66 | 99,900 |
23 Apr 2024 | 8.00 | 8.02 | 7.98 | 8.01 | 7.74 | 116,600 |
22 Apr 2024 | 7.94 | 8.03 | 7.94 | 8.00 | 7.73 | 58,900 |
19 Apr 2024 | 7.89 | 7.94 | 7.89 | 7.90 | 7.63 | 51,100 |
18 Apr 2024 | 7.96 | 7.97 | 7.88 | 7.90 | 7.63 | 64,500 |
17 Apr 2024 | 7.89 | 7.96 | 7.89 | 7.95 | 7.68 | 112,800 |
16 Apr 2024 | 7.86 | 7.88 | 7.83 | 7.87 | 7.61 | 107,000 |
15 Apr 2024 | 7.95 | 7.96 | 7.81 | 7.84 | 7.58 | 103,500 |
12 Apr 2024 | 7.95 | 7.99 | 7.90 | 7.91 | 7.64 | 93,900 |
12 Apr 2024 | 0.091 Dividend | |||||
11 Apr 2024 | 8.10 | 8.10 | 8.03 | 8.06 | 7.70 | 72,900 |
10 Apr 2024 | 8.09 | 8.14 | 8.07 | 8.08 | 7.72 | 90,300 |
09 Apr 2024 | 8.10 | 8.13 | 8.09 | 8.13 | 7.77 | 86,100 |
08 Apr 2024 | 8.08 | 8.10 | 8.06 | 8.10 | 7.74 | 83,200 |
05 Apr 2024 | 8.05 | 8.06 | 8.03 | 8.06 | 7.70 | 52,600 |
04 Apr 2024 | 8.06 | 8.06 | 8.02 | 8.02 | 7.66 | 76,100 |
03 Apr 2024 | 8.06 | 8.07 | 8.04 | 8.05 | 7.69 | 72,400 |
02 Apr 2024 | 8.06 | 8.07 | 8.03 | 8.07 | 7.71 | 103,600 |
01 Apr 2024 | 8.09 | 8.09 | 8.02 | 8.07 | 7.71 | 57,000 |
28 Mar 2024 | 8.10 | 8.10 | 8.03 | 8.06 | 7.70 | 279,300 |
27 Mar 2024 | 8.09 | 8.10 | 8.07 | 8.09 | 7.73 | 57,900 |
26 Mar 2024 | 8.05 | 8.09 | 8.04 | 8.09 | 7.73 | 92,400 |
25 Mar 2024 | 8.05 | 8.06 | 8.03 | 8.05 | 7.69 | 50,300 |
22 Mar 2024 | 8.02 | 8.05 | 8.02 | 8.04 | 7.68 | 45,800 |
21 Mar 2024 | 8.01 | 8.01 | 7.99 | 8.01 | 7.65 | 51,900 |
20 Mar 2024 | 8.00 | 8.00 | 7.93 | 7.98 | 7.62 | 73,000 |
19 Mar 2024 | 7.98 | 8.01 | 7.96 | 8.00 | 7.64 | 89,300 |
18 Mar 2024 | 7.95 | 7.99 | 7.93 | 7.97 | 7.62 | 72,900 |
15 Mar 2024 | 8.02 | 8.02 | 7.92 | 7.94 | 7.59 | 131,200 |
14 Mar 2024 | 8.01 | 8.02 | 7.99 | 8.01 | 7.65 | 59,300 |
14 Mar 2024 | 0.091 Dividend | |||||
13 Mar 2024 | 8.10 | 8.12 | 8.09 | 8.10 | 7.65 | 146,700 |
12 Mar 2024 | 8.10 | 8.10 | 8.06 | 8.10 | 7.65 | 118,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |