Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 8.34 | 8.34 | 8.31 | 8.31 | 8.31 | 500 |
25 July 2024 | 8.27 | 8.38 | 8.24 | 8.32 | 8.32 | 16,800 |
24 July 2024 | 8.41 | 8.41 | 8.28 | 8.29 | 8.29 | 10,300 |
23 July 2024 | 8.50 | 8.53 | 8.42 | 8.49 | 8.49 | 33,200 |
22 July 2024 | 8.55 | 8.59 | 8.43 | 8.57 | 8.57 | 21,500 |
19 July 2024 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | 9,900 |
18 July 2024 | 8.52 | 8.52 | 8.45 | 8.46 | 8.46 | 14,700 |
17 July 2024 | 8.44 | 8.52 | 8.44 | 8.48 | 8.48 | 31,700 |
16 July 2024 | 8.52 | 8.60 | 8.50 | 8.57 | 8.57 | 203,300 |
15 July 2024 | 8.58 | 8.60 | 8.54 | 8.55 | 8.55 | 41,000 |
12 July 2024 | 8.58 | 8.68 | 8.56 | 8.63 | 8.63 | 33,500 |
11 July 2024 | 8.49 | 8.57 | 8.48 | 8.55 | 8.55 | 52,900 |
10 July 2024 | 8.31 | 8.48 | 8.31 | 8.48 | 8.48 | 69,000 |
09 July 2024 | 8.33 | 8.33 | 8.28 | 8.31 | 8.31 | 179,500 |
08 July 2024 | 8.36 | 8.38 | 8.31 | 8.34 | 8.34 | 143,500 |
05 July 2024 | 8.24 | 8.32 | 8.24 | 8.31 | 8.31 | 34,200 |
03 July 2024 | 8.17 | 8.20 | 8.14 | 8.18 | 8.18 | 71,300 |
02 July 2024 | 8.08 | 8.12 | 8.05 | 8.12 | 8.12 | 33,900 |
01 July 2024 | 8.14 | 8.18 | 8.11 | 8.12 | 8.12 | 40,400 |
28 June 2024 | 8.13 | 8.16 | 8.13 | 8.14 | 8.14 | 34,900 |
27 June 2024 | 8.15 | 8.15 | 8.12 | 8.14 | 8.14 | 29,300 |
26 June 2024 | 8.11 | 8.19 | 8.11 | 8.15 | 8.15 | 68,600 |
25 June 2024 | 8.22 | 8.22 | 8.18 | 8.21 | 8.21 | 43,400 |
24 June 2024 | 8.16 | 8.22 | 8.15 | 8.22 | 8.22 | 65,900 |
21 June 2024 | 8.14 | 8.23 | 8.14 | 8.14 | 8.14 | 50,700 |
20 June 2024 | 8.16 | 8.40 | 8.14 | 8.19 | 8.19 | 31,500 |
18 June 2024 | 8.13 | 8.19 | 8.13 | 8.16 | 8.16 | 61,200 |
17 June 2024 | 8.19 | 8.22 | 8.15 | 8.20 | 8.20 | 23,200 |
14 June 2024 | 8.21 | 8.21 | 8.15 | 8.19 | 8.19 | 11,000 |
13 June 2024 | 8.56 | 8.62 | 8.41 | 8.41 | 8.41 | 49,700 |
12 June 2024 | 8.67 | 8.70 | 8.51 | 8.64 | 8.64 | 37,700 |
11 June 2024 | 8.43 | 8.53 | 8.43 | 8.51 | 8.51 | 18,300 |
10 June 2024 | 8.59 | 8.61 | 8.57 | 8.58 | 8.58 | 33,500 |
07 June 2024 | 8.64 | 8.66 | 8.62 | 8.63 | 8.63 | 11,600 |
06 June 2024 | 8.73 | 8.74 | 8.72 | 8.74 | 8.74 | 6,000 |
05 June 2024 | 8.74 | 8.79 | 8.69 | 8.72 | 8.72 | 15,300 |
04 June 2024 | 8.63 | 8.67 | 8.62 | 8.66 | 8.66 | 28,500 |
03 June 2024 | 8.69 | 8.74 | 8.65 | 8.66 | 8.66 | 40,400 |
31 May 2024 | 8.68 | 8.70 | 8.63 | 8.69 | 8.69 | 54,900 |
30 May 2024 | 8.63 | 8.66 | 8.61 | 8.62 | 8.62 | 76,400 |
29 May 2024 | 8.62 | 8.68 | 8.62 | 8.62 | 8.62 | 5,100 |
28 May 2024 | 8.78 | 8.78 | 8.70 | 8.72 | 8.72 | 17,000 |
24 May 2024 | 8.82 | 8.84 | 8.77 | 8.78 | 8.78 | 57,600 |
23 May 2024 | 8.79 | 8.79 | 8.69 | 8.70 | 8.70 | 113,900 |
23 May 2024 | 0.024 Dividend | |||||
22 May 2024 | 8.73 | 8.80 | 8.70 | 8.72 | 8.70 | 37,400 |
21 May 2024 | 8.81 | 8.86 | 8.81 | 8.82 | 8.80 | 14,600 |
20 May 2024 | 8.85 | 8.86 | 8.82 | 8.85 | 8.83 | 39,700 |
17 May 2024 | 8.81 | 8.87 | 8.81 | 8.86 | 8.84 | 38,900 |
16 May 2024 | 8.82 | 8.84 | 8.79 | 8.79 | 8.77 | 50,600 |
15 May 2024 | 8.81 | 8.87 | 8.81 | 8.86 | 8.84 | 9,600 |
14 May 2024 | 8.70 | 8.78 | 8.70 | 8.77 | 8.75 | 25,100 |
13 May 2024 | 8.65 | 8.68 | 8.62 | 8.65 | 8.63 | 9,000 |
10 May 2024 | 8.65 | 8.69 | 8.65 | 8.68 | 8.66 | 21,300 |
09 May 2024 | 8.67 | 8.71 | 8.65 | 8.67 | 8.65 | 25,600 |
08 May 2024 | 8.62 | 8.66 | 8.62 | 8.64 | 8.62 | 6,000 |
07 May 2024 | 8.60 | 8.67 | 8.60 | 8.62 | 8.60 | 44,400 |
06 May 2024 | 8.52 | 8.56 | 8.52 | 8.54 | 8.52 | 18,000 |
03 May 2024 | 8.48 | 8.52 | 8.47 | 8.48 | 8.46 | 13,300 |
02 May 2024 | 8.48 | 8.48 | 8.44 | 8.45 | 8.43 | 12,700 |
01 May 2024 | 8.39 | 8.49 | 8.39 | 8.42 | 8.40 | 11,100 |
30 Apr 2024 | 8.41 | 8.42 | 8.34 | 8.36 | 8.34 | 95,100 |
29 Apr 2024 | 8.40 | 8.46 | 8.40 | 8.44 | 8.42 | 17,600 |
26 Apr 2024 | 8.40 | 8.45 | 8.40 | 8.43 | 8.41 | 20,100 |
25 Apr 2024 | 8.33 | 8.42 | 8.32 | 8.38 | 8.36 | 53,600 |
24 Apr 2024 | 8.43 | 8.45 | 8.41 | 8.43 | 8.41 | 23,600 |
23 Apr 2024 | 8.37 | 8.48 | 8.37 | 8.47 | 8.45 | 20,700 |
22 Apr 2024 | 8.31 | 8.38 | 8.30 | 8.35 | 8.33 | 43,500 |
19 Apr 2024 | 8.33 | 8.36 | 8.29 | 8.30 | 8.28 | 44,100 |
18 Apr 2024 | 8.27 | 8.36 | 8.25 | 8.28 | 8.26 | 93,700 |
17 Apr 2024 | 8.32 | 8.33 | 8.28 | 8.30 | 8.28 | 27,500 |
16 Apr 2024 | 8.30 | 8.49 | 8.28 | 8.28 | 8.26 | 131,000 |
15 Apr 2024 | 8.61 | 8.61 | 8.33 | 8.36 | 8.34 | 141,400 |
12 Apr 2024 | 8.50 | 8.50 | 8.38 | 8.40 | 8.38 | 87,900 |
11 Apr 2024 | 8.56 | 8.64 | 8.54 | 8.59 | 8.57 | 38,000 |
10 Apr 2024 | 8.60 | 8.64 | 8.60 | 8.62 | 8.60 | 8,500 |
09 Apr 2024 | 8.73 | 8.76 | 8.69 | 8.72 | 8.70 | 18,300 |
08 Apr 2024 | 8.74 | 8.76 | 8.67 | 8.71 | 8.69 | 109,700 |
05 Apr 2024 | 8.71 | 8.76 | 8.68 | 8.73 | 8.71 | 38,800 |
04 Apr 2024 | 8.80 | 8.80 | 8.67 | 8.68 | 8.66 | 31,800 |
03 Apr 2024 | 8.67 | 8.73 | 8.65 | 8.67 | 8.65 | 28,700 |
02 Apr 2024 | 8.61 | 8.66 | 8.60 | 8.61 | 8.59 | 48,200 |
01 Apr 2024 | 8.69 | 8.75 | 8.69 | 8.70 | 8.68 | 14,100 |
28 Mar 2024 | 8.66 | 8.72 | 8.65 | 8.71 | 8.69 | 52,200 |
27 Mar 2024 | 8.65 | 8.69 | 8.65 | 8.68 | 8.66 | 51,900 |
26 Mar 2024 | 8.66 | 8.67 | 8.61 | 8.61 | 8.59 | 57,100 |
25 Mar 2024 | 8.58 | 8.62 | 8.58 | 8.59 | 8.57 | 31,200 |
22 Mar 2024 | 8.52 | 8.59 | 8.52 | 8.54 | 8.52 | 19,200 |
21 Mar 2024 | 8.41 | 8.50 | 8.41 | 8.49 | 8.47 | 64,200 |
20 Mar 2024 | 8.41 | 8.51 | 8.40 | 8.50 | 8.48 | 40,500 |
19 Mar 2024 | 8.42 | 8.49 | 8.42 | 8.45 | 8.43 | 64,000 |
18 Mar 2024 | 8.46 | 8.46 | 8.42 | 8.42 | 8.40 | 21,500 |
15 Mar 2024 | 8.55 | 8.56 | 8.48 | 8.48 | 8.46 | 24,800 |
14 Mar 2024 | 8.55 | 8.56 | 8.45 | 8.48 | 8.46 | 40,500 |
13 Mar 2024 | 8.54 | 8.57 | 8.54 | 8.56 | 8.54 | 24,200 |
12 Mar 2024 | 8.47 | 8.56 | 8.45 | 8.53 | 8.51 | 26,100 |
11 Mar 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.48 | 18,900 |
08 Mar 2024 | 8.53 | 8.64 | 8.50 | 8.52 | 8.50 | 39,000 |
07 Mar 2024 | 8.58 | 8.60 | 8.58 | 8.59 | 8.57 | 46,500 |
06 Mar 2024 | 8.63 | 8.63 | 8.50 | 8.54 | 8.52 | 39,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |