Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.37 | 9.47 | 9.30 | 9.47 | 9.47 | 4,176,100 |
25 Jul 2024 | 9.13 | 9.30 | 9.13 | 9.27 | 9.27 | 4,439,200 |
24 Jul 2024 | 9.06 | 9.11 | 9.03 | 9.06 | 9.06 | 3,080,100 |
23 Jul 2024 | 9.04 | 9.10 | 9.01 | 9.08 | 9.08 | 2,962,800 |
22 Jul 2024 | 9.11 | 9.12 | 9.02 | 9.07 | 9.07 | 3,909,800 |
19 Jul 2024 | 9.08 | 9.09 | 9.04 | 9.04 | 9.04 | 5,689,800 |
18 Jul 2024 | 9.22 | 9.24 | 9.08 | 9.09 | 9.09 | 2,374,800 |
17 Jul 2024 | 9.10 | 9.21 | 9.10 | 9.17 | 9.17 | 5,417,100 |
16 Jul 2024 | 8.98 | 9.04 | 8.96 | 9.03 | 9.03 | 2,420,000 |
15 Jul 2024 | 9.06 | 9.07 | 9.02 | 9.03 | 9.03 | 2,745,700 |
12 Jul 2024 | 9.19 | 9.21 | 9.14 | 9.14 | 9.14 | 3,277,700 |
11 Jul 2024 | 9.14 | 9.22 | 9.13 | 9.19 | 9.19 | 2,327,900 |
10 Jul 2024 | 9.30 | 9.32 | 9.25 | 9.29 | 9.29 | 4,245,200 |
09 Jul 2024 | 8.94 | 9.13 | 8.93 | 9.11 | 9.11 | 5,369,700 |
08 Jul 2024 | 9.05 | 9.07 | 8.99 | 9.06 | 9.06 | 4,183,700 |
05 Jul 2024 | 8.99 | 9.01 | 8.91 | 8.98 | 8.98 | 4,139,800 |
03 Jul 2024 | 8.77 | 8.91 | 8.77 | 8.84 | 8.84 | 2,616,100 |
02 Jul 2024 | 8.77 | 8.80 | 8.70 | 8.80 | 8.80 | 4,636,000 |
01 Jul 2024 | 8.90 | 8.99 | 8.84 | 8.87 | 8.87 | 3,332,300 |
28 Jun 2024 | 8.79 | 8.87 | 8.78 | 8.87 | 8.87 | 8,090,600 |
27 Jun 2024 | 8.80 | 8.85 | 8.75 | 8.77 | 8.77 | 4,667,300 |
26 Jun 2024 | 8.77 | 8.82 | 8.75 | 8.80 | 8.80 | 7,855,300 |
25 Jun 2024 | 9.01 | 9.01 | 8.90 | 8.92 | 8.92 | 3,596,000 |
24 Jun 2024 | 9.11 | 9.18 | 9.10 | 9.15 | 9.15 | 3,604,400 |
21 Jun 2024 | 9.01 | 9.06 | 8.97 | 9.05 | 9.05 | 6,168,300 |
20 Jun 2024 | 9.04 | 9.12 | 9.02 | 9.09 | 9.09 | 4,497,000 |
18 Jun 2024 | 8.90 | 8.98 | 8.88 | 8.91 | 8.91 | 4,416,400 |
17 Jun 2024 | 8.81 | 8.87 | 8.74 | 8.86 | 8.86 | 4,389,500 |
14 Jun 2024 | 8.74 | 8.74 | 8.65 | 8.74 | 8.74 | 5,448,600 |
13 Jun 2024 | 8.84 | 8.85 | 8.72 | 8.75 | 8.75 | 4,139,100 |
12 Jun 2024 | 8.96 | 8.97 | 8.80 | 8.83 | 8.83 | 6,995,000 |
11 Jun 2024 | 8.89 | 8.93 | 8.84 | 8.87 | 8.87 | 4,918,700 |
10 Jun 2024 | 9.01 | 9.03 | 8.93 | 9.02 | 9.02 | 4,752,900 |
07 Jun 2024 | 9.12 | 9.14 | 8.99 | 9.00 | 9.00 | 6,489,300 |
07 Jun 2024 | 0.469 Dividend | |||||
06 Jun 2024 | 9.63 | 9.68 | 9.56 | 9.61 | 9.14 | 6,840,700 |
05 Jun 2024 | 9.83 | 9.85 | 9.71 | 9.73 | 9.26 | 8,246,900 |
04 Jun 2024 | 9.72 | 9.84 | 9.68 | 9.83 | 9.35 | 7,511,600 |
03 Jun 2024 | 9.73 | 9.79 | 9.59 | 9.62 | 9.15 | 8,725,900 |
31 May 2024 | 9.50 | 9.65 | 9.49 | 9.62 | 9.15 | 11,330,700 |
30 May 2024 | 9.45 | 9.50 | 9.44 | 9.47 | 9.01 | 6,984,500 |
29 May 2024 | 9.37 | 9.39 | 9.28 | 9.33 | 8.87 | 4,436,500 |
28 May 2024 | 9.43 | 9.48 | 9.34 | 9.40 | 8.94 | 4,741,400 |
24 May 2024 | 9.37 | 9.40 | 9.32 | 9.33 | 8.87 | 3,420,400 |
23 May 2024 | 9.50 | 9.51 | 9.32 | 9.36 | 8.90 | 3,978,900 |
22 May 2024 | 9.54 | 9.59 | 9.46 | 9.52 | 9.06 | 7,266,800 |
21 May 2024 | 9.61 | 9.64 | 9.49 | 9.54 | 9.07 | 7,068,200 |
20 May 2024 | 9.81 | 9.83 | 9.74 | 9.75 | 9.27 | 7,034,400 |
17 May 2024 | 9.76 | 9.81 | 9.71 | 9.79 | 9.31 | 5,166,700 |
16 May 2024 | 9.72 | 9.84 | 9.70 | 9.80 | 9.32 | 6,300,800 |
15 May 2024 | 9.63 | 9.68 | 9.54 | 9.64 | 9.17 | 9,365,700 |
14 May 2024 | 9.03 | 9.26 | 9.00 | 9.19 | 8.74 | 14,991,600 |
13 May 2024 | 8.84 | 8.90 | 8.76 | 8.77 | 8.34 | 5,737,900 |
10 May 2024 | 8.68 | 8.72 | 8.65 | 8.70 | 8.28 | 6,443,100 |
09 May 2024 | 8.55 | 8.62 | 8.52 | 8.60 | 8.18 | 3,695,100 |
08 May 2024 | 8.40 | 8.48 | 8.38 | 8.46 | 8.05 | 5,241,300 |
07 May 2024 | 8.58 | 8.63 | 8.49 | 8.49 | 8.08 | 3,943,000 |
06 May 2024 | 8.63 | 8.66 | 8.61 | 8.64 | 8.22 | 3,199,000 |
03 May 2024 | 8.61 | 8.64 | 8.54 | 8.62 | 8.20 | 3,055,600 |
02 May 2024 | 8.48 | 8.54 | 8.45 | 8.53 | 8.11 | 3,286,500 |
01 May 2024 | 8.43 | 8.49 | 8.38 | 8.41 | 8.00 | 3,943,300 |
30 Apr 2024 | 8.50 | 8.52 | 8.40 | 8.41 | 8.00 | 5,705,900 |
29 Apr 2024 | 8.69 | 8.78 | 8.67 | 8.71 | 8.28 | 4,822,300 |
26 Apr 2024 | 8.67 | 8.69 | 8.59 | 8.62 | 8.20 | 3,904,600 |
25 Apr 2024 | 8.58 | 8.62 | 8.50 | 8.61 | 8.19 | 3,039,600 |
24 Apr 2024 | 8.61 | 8.66 | 8.52 | 8.66 | 8.24 | 3,622,100 |
23 Apr 2024 | 8.63 | 8.74 | 8.61 | 8.69 | 8.27 | 4,101,600 |
22 Apr 2024 | 8.55 | 8.67 | 8.50 | 8.62 | 8.20 | 12,643,400 |
19 Apr 2024 | 8.26 | 8.36 | 8.26 | 8.34 | 7.93 | 3,799,000 |
18 Apr 2024 | 8.23 | 8.33 | 8.22 | 8.28 | 7.88 | 5,119,800 |
17 Apr 2024 | 8.27 | 8.34 | 8.22 | 8.28 | 7.88 | 4,174,400 |
16 Apr 2024 | 8.27 | 8.27 | 8.16 | 8.19 | 7.79 | 5,795,100 |
15 Apr 2024 | 8.36 | 8.40 | 8.26 | 8.29 | 7.89 | 5,391,400 |
12 Apr 2024 | 8.38 | 8.46 | 8.30 | 8.30 | 7.89 | 8,405,500 |
11 Apr 2024 | 8.41 | 8.42 | 8.30 | 8.37 | 7.96 | 5,496,100 |
10 Apr 2024 | 8.48 | 8.52 | 8.37 | 8.41 | 8.00 | 8,244,500 |
09 Apr 2024 | 8.60 | 8.74 | 8.59 | 8.63 | 8.21 | 5,690,900 |
08 Apr 2024 | 8.60 | 8.68 | 8.54 | 8.56 | 8.14 | 7,655,700 |
05 Apr 2024 | 8.68 | 8.71 | 8.61 | 8.62 | 8.20 | 6,400,800 |
04 Apr 2024 | 9.07 | 9.11 | 8.71 | 8.71 | 8.28 | 9,670,300 |
03 Apr 2024 | 8.86 | 9.14 | 8.84 | 9.09 | 8.65 | 10,225,500 |
02 Apr 2024 | 8.86 | 8.91 | 8.82 | 8.88 | 8.45 | 5,438,600 |
01 Apr 2024 | 9.00 | 9.01 | 8.78 | 8.79 | 8.36 | 3,376,000 |
28 Mar 2024 | 8.84 | 8.97 | 8.84 | 8.90 | 8.47 | 6,687,600 |
27 Mar 2024 | 8.72 | 8.84 | 8.72 | 8.83 | 8.40 | 7,272,000 |
26 Mar 2024 | 8.65 | 8.70 | 8.59 | 8.68 | 8.26 | 6,876,100 |
25 Mar 2024 | 8.60 | 8.69 | 8.56 | 8.56 | 8.14 | 6,059,100 |
22 Mar 2024 | 8.72 | 8.76 | 8.59 | 8.60 | 8.18 | 10,035,800 |
21 Mar 2024 | 8.68 | 8.73 | 8.59 | 8.60 | 8.18 | 5,534,700 |
20 Mar 2024 | 8.42 | 8.67 | 8.41 | 8.66 | 8.24 | 9,350,900 |
19 Mar 2024 | 8.54 | 8.57 | 8.45 | 8.47 | 8.06 | 11,452,400 |
18 Mar 2024 | 8.75 | 8.76 | 8.57 | 8.61 | 8.19 | 12,725,100 |
15 Mar 2024 | 8.96 | 9.06 | 8.79 | 8.82 | 8.39 | 30,081,000 |
14 Mar 2024 | 8.63 | 8.63 | 8.43 | 8.49 | 8.08 | 11,383,100 |
13 Mar 2024 | 8.74 | 8.75 | 8.55 | 8.56 | 8.14 | 12,764,100 |
12 Mar 2024 | 9.21 | 9.24 | 8.93 | 8.98 | 8.54 | 11,633,700 |
11 Mar 2024 | 9.16 | 9.21 | 9.05 | 9.07 | 8.63 | 8,405,200 |
08 Mar 2024 | 9.15 | 9.29 | 9.12 | 9.26 | 8.81 | 15,431,000 |
07 Mar 2024 | 9.11 | 9.14 | 8.98 | 9.04 | 8.60 | 7,137,100 |
06 Mar 2024 | 9.12 | 9.13 | 8.89 | 8.94 | 8.50 | 11,274,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |