Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 9.04 | 9.07 | 9.04 | 9.04 | 9.04 | 78,800 |
25 July 2024 | 9.05 | 9.05 | 9.01 | 9.05 | 9.05 | 112,000 |
24 July 2024 | 9.08 | 9.08 | 9.01 | 9.01 | 9.01 | 77,800 |
23 July 2024 | 9.09 | 9.09 | 9.06 | 9.06 | 9.06 | 73,600 |
22 July 2024 | 9.11 | 9.11 | 9.07 | 9.07 | 9.07 | 86,900 |
19 July 2024 | 9.10 | 9.11 | 9.07 | 9.07 | 9.07 | 18,500 |
18 July 2024 | 9.15 | 9.17 | 9.11 | 9.12 | 9.12 | 74,100 |
17 July 2024 | 9.14 | 9.17 | 9.12 | 9.16 | 9.16 | 55,500 |
16 July 2024 | 9.13 | 9.20 | 9.12 | 9.20 | 9.20 | 80,400 |
15 July 2024 | 9.07 | 9.16 | 9.07 | 9.13 | 9.13 | 150,400 |
12 July 2024 | 9.08 | 9.13 | 9.07 | 9.11 | 9.11 | 94,700 |
11 July 2024 | 9.07 | 9.10 | 9.07 | 9.08 | 9.08 | 77,300 |
11 July 2024 | 0.066 Dividend | |||||
10 July 2024 | 9.13 | 9.14 | 9.10 | 9.12 | 9.05 | 128,100 |
09 July 2024 | 9.04 | 9.10 | 9.03 | 9.10 | 9.03 | 134,300 |
08 July 2024 | 9.04 | 9.06 | 9.03 | 9.06 | 8.99 | 92,300 |
05 July 2024 | 9.04 | 9.07 | 9.03 | 9.07 | 9.00 | 79,200 |
03 July 2024 | 9.01 | 9.05 | 9.01 | 9.05 | 8.98 | 57,500 |
02 July 2024 | 8.98 | 9.03 | 8.97 | 9.00 | 8.93 | 141,000 |
01 July 2024 | 8.99 | 9.00 | 8.95 | 9.00 | 8.93 | 116,700 |
28 June 2024 | 8.95 | 8.99 | 8.95 | 8.98 | 8.92 | 249,000 |
27 June 2024 | 8.93 | 8.96 | 8.92 | 8.96 | 8.90 | 123,400 |
26 June 2024 | 8.96 | 8.96 | 8.90 | 8.94 | 8.88 | 87,100 |
25 June 2024 | 8.91 | 8.95 | 8.91 | 8.94 | 8.88 | 101,500 |
24 June 2024 | 8.93 | 8.93 | 8.89 | 8.92 | 8.86 | 75,000 |
21 June 2024 | 8.88 | 8.91 | 8.87 | 8.89 | 8.83 | 77,700 |
20 June 2024 | 8.93 | 8.96 | 8.88 | 8.89 | 8.83 | 114,300 |
18 June 2024 | 8.93 | 8.99 | 8.91 | 8.96 | 8.90 | 32,600 |
17 June 2024 | 8.94 | 8.96 | 8.89 | 8.96 | 8.90 | 65,600 |
14 June 2024 | 9.00 | 9.00 | 8.93 | 8.94 | 8.88 | 76,000 |
13 June 2024 | 9.04 | 9.04 | 9.00 | 9.00 | 8.93 | 52,200 |
13 June 2024 | 0.066 Dividend | |||||
12 June 2024 | 9.15 | 9.16 | 9.08 | 9.11 | 8.98 | 42,000 |
11 June 2024 | 9.02 | 9.11 | 9.02 | 9.11 | 8.98 | 49,800 |
10 June 2024 | 9.01 | 9.06 | 9.00 | 9.05 | 8.92 | 77,800 |
07 June 2024 | 9.03 | 9.04 | 9.01 | 9.04 | 8.91 | 53,700 |
06 June 2024 | 9.07 | 9.09 | 9.05 | 9.08 | 8.95 | 118,000 |
05 June 2024 | 9.06 | 9.08 | 9.04 | 9.08 | 8.95 | 74,300 |
04 June 2024 | 9.02 | 9.09 | 9.02 | 9.08 | 8.95 | 66,000 |
03 June 2024 | 9.06 | 9.07 | 9.01 | 9.05 | 8.92 | 99,400 |
31 May 2024 | 8.97 | 9.04 | 8.97 | 9.04 | 8.91 | 75,200 |
30 May 2024 | 8.95 | 9.00 | 8.95 | 8.96 | 8.83 | 39,900 |
29 May 2024 | 8.99 | 8.99 | 8.94 | 8.94 | 8.81 | 65,900 |
28 May 2024 | 8.98 | 9.05 | 8.98 | 8.99 | 8.86 | 109,300 |
24 May 2024 | 9.05 | 9.05 | 9.01 | 9.02 | 8.89 | 44,700 |
23 May 2024 | 9.10 | 9.10 | 9.02 | 9.03 | 8.90 | 90,400 |
22 May 2024 | 9.09 | 9.09 | 9.05 | 9.07 | 8.94 | 170,900 |
21 May 2024 | 9.03 | 9.09 | 9.03 | 9.09 | 8.96 | 62,500 |
20 May 2024 | 9.06 | 9.06 | 9.02 | 9.05 | 8.92 | 90,000 |
17 May 2024 | 9.05 | 9.06 | 9.00 | 9.04 | 8.91 | 119,900 |
16 May 2024 | 9.03 | 9.07 | 9.03 | 9.04 | 8.91 | 110,400 |
15 May 2024 | 9.02 | 9.08 | 9.02 | 9.03 | 8.90 | 167,900 |
14 May 2024 | 8.99 | 9.02 | 8.97 | 9.00 | 8.87 | 87,100 |
13 May 2024 | 9.03 | 9.04 | 9.00 | 9.00 | 8.87 | 94,400 |
10 May 2024 | 9.05 | 9.06 | 9.01 | 9.01 | 8.88 | 67,700 |
10 May 2024 | 0.066 Dividend | |||||
09 May 2024 | 9.13 | 9.14 | 9.08 | 9.11 | 8.91 | 127,800 |
08 May 2024 | 9.14 | 9.17 | 9.12 | 9.15 | 8.95 | 168,800 |
07 May 2024 | 9.17 | 9.22 | 9.17 | 9.19 | 8.99 | 33,000 |
06 May 2024 | 9.10 | 9.18 | 9.10 | 9.17 | 8.97 | 146,800 |
03 May 2024 | 9.11 | 9.11 | 9.07 | 9.09 | 8.89 | 70,900 |
02 May 2024 | 9.00 | 9.06 | 9.00 | 9.05 | 8.85 | 43,600 |
01 May 2024 | 8.98 | 9.02 | 8.94 | 9.01 | 8.82 | 127,900 |
30 Apr 2024 | 8.96 | 8.97 | 8.94 | 8.95 | 8.76 | 83,400 |
29 Apr 2024 | 8.93 | 8.98 | 8.91 | 8.98 | 8.79 | 83,700 |
26 Apr 2024 | 8.89 | 8.91 | 8.89 | 8.90 | 8.71 | 83,800 |
25 Apr 2024 | 8.89 | 8.89 | 8.84 | 8.86 | 8.67 | 85,400 |
24 Apr 2024 | 8.94 | 8.96 | 8.94 | 8.94 | 8.75 | 81,500 |
23 Apr 2024 | 8.91 | 8.95 | 8.90 | 8.94 | 8.75 | 74,700 |
22 Apr 2024 | 8.84 | 8.89 | 8.84 | 8.89 | 8.70 | 52,300 |
19 Apr 2024 | 8.81 | 8.86 | 8.81 | 8.83 | 8.64 | 63,800 |
18 Apr 2024 | 8.80 | 8.83 | 8.80 | 8.83 | 8.64 | 64,500 |
17 Apr 2024 | 8.80 | 8.83 | 8.78 | 8.80 | 8.61 | 115,800 |
16 Apr 2024 | 8.78 | 8.83 | 8.77 | 8.79 | 8.60 | 86,400 |
15 Apr 2024 | 8.96 | 8.96 | 8.77 | 8.78 | 8.59 | 97,000 |
12 Apr 2024 | 8.99 | 9.00 | 8.95 | 8.96 | 8.77 | 68,000 |
11 Apr 2024 | 9.07 | 9.08 | 8.99 | 9.00 | 8.81 | 74,400 |
11 Apr 2024 | 0.065 Dividend | |||||
10 Apr 2024 | 9.22 | 9.22 | 9.10 | 9.13 | 8.87 | 100,900 |
09 Apr 2024 | 9.24 | 9.27 | 9.24 | 9.25 | 8.99 | 59,000 |
08 Apr 2024 | 9.22 | 9.31 | 9.22 | 9.25 | 8.99 | 71,000 |
05 Apr 2024 | 9.20 | 9.23 | 9.20 | 9.23 | 8.97 | 85,600 |
04 Apr 2024 | 9.29 | 9.30 | 9.18 | 9.20 | 8.94 | 77,000 |
03 Apr 2024 | 9.28 | 9.28 | 9.23 | 9.25 | 8.99 | 61,100 |
02 Apr 2024 | 9.30 | 9.30 | 9.26 | 9.28 | 9.02 | 85,100 |
01 Apr 2024 | 9.37 | 9.37 | 9.26 | 9.32 | 9.05 | 113,800 |
28 Mar 2024 | 9.32 | 9.36 | 9.32 | 9.33 | 9.06 | 150,500 |
27 Mar 2024 | 9.33 | 9.35 | 9.31 | 9.35 | 9.08 | 79,200 |
26 Mar 2024 | 9.33 | 9.35 | 9.30 | 9.31 | 9.04 | 78,100 |
25 Mar 2024 | 9.34 | 9.36 | 9.30 | 9.33 | 9.06 | 82,400 |
22 Mar 2024 | 9.39 | 9.39 | 9.34 | 9.37 | 9.10 | 54,800 |
21 Mar 2024 | 9.37 | 9.40 | 9.36 | 9.39 | 9.12 | 57,000 |
20 Mar 2024 | 9.35 | 9.37 | 9.32 | 9.37 | 9.10 | 87,600 |
19 Mar 2024 | 9.36 | 9.38 | 9.35 | 9.37 | 9.10 | 41,700 |
18 Mar 2024 | 9.36 | 9.39 | 9.35 | 9.37 | 9.10 | 69,400 |
15 Mar 2024 | 9.37 | 9.38 | 9.35 | 9.36 | 9.09 | 37,600 |
14 Mar 2024 | 9.35 | 9.37 | 9.35 | 9.37 | 9.10 | 69,100 |
13 Mar 2024 | 9.34 | 9.38 | 9.34 | 9.37 | 9.10 | 57,800 |
12 Mar 2024 | 9.33 | 9.36 | 9.31 | 9.36 | 9.09 | 82,500 |
11 Mar 2024 | 9.35 | 9.37 | 9.26 | 9.34 | 9.07 | 80,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |