Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 9.91 | 9.91 | 9.81 | 9.86 | 9.86 | 1,663,580 |
13 Jun 2024 | 10.05 | 10.05 | 9.88 | 9.91 | 9.91 | 1,959,340 |
12 Jun 2024 | 9.90 | 10.05 | 9.80 | 10.04 | 10.04 | 2,871,960 |
11 Jun 2024 | 9.85 | 9.93 | 9.77 | 9.90 | 9.90 | 2,720,760 |
07 Jun 2024 | 9.85 | 9.95 | 9.83 | 9.91 | 9.91 | 2,734,141 |
06 Jun 2024 | 9.96 | 10.01 | 9.71 | 9.80 | 9.80 | 5,416,140 |
05 Jun 2024 | 10.09 | 10.17 | 9.97 | 9.98 | 9.98 | 3,244,904 |
04 Jun 2024 | 10.01 | 10.08 | 9.92 | 10.08 | 10.08 | 2,349,104 |
03 Jun 2024 | 10.04 | 10.11 | 9.95 | 10.00 | 10.00 | 3,503,288 |
31 May 2024 | 9.96 | 10.15 | 9.95 | 10.12 | 10.12 | 2,822,197 |
30 May 2024 | 10.05 | 10.06 | 9.92 | 9.96 | 9.96 | 2,600,220 |
29 May 2024 | 10.07 | 10.08 | 10.00 | 10.02 | 10.02 | 2,366,292 |
28 May 2024 | 10.11 | 10.18 | 10.06 | 10.06 | 10.06 | 1,582,300 |
27 May 2024 | 10.09 | 10.14 | 10.02 | 10.14 | 10.14 | 2,159,540 |
24 May 2024 | 10.04 | 10.20 | 10.04 | 10.07 | 10.07 | 2,289,100 |
23 May 2024 | 10.09 | 10.17 | 10.01 | 10.07 | 10.07 | 2,614,067 |
22 May 2024 | 10.26 | 10.31 | 10.10 | 10.13 | 10.13 | 2,905,600 |
21 May 2024 | 10.23 | 10.28 | 10.15 | 10.25 | 10.25 | 2,209,736 |
20 May 2024 | 10.15 | 10.27 | 10.13 | 10.23 | 10.23 | 2,586,140 |
17 May 2024 | 10.11 | 10.20 | 10.03 | 10.16 | 10.16 | 2,902,320 |
16 May 2024 | 10.30 | 10.30 | 10.08 | 10.10 | 10.10 | 3,185,769 |
15 May 2024 | 10.32 | 10.38 | 10.23 | 10.25 | 10.25 | 2,369,290 |
14 May 2024 | 10.12 | 10.38 | 10.12 | 10.32 | 10.32 | 4,774,432 |
13 May 2024 | 10.15 | 10.20 | 9.96 | 10.16 | 10.16 | 5,558,360 |
10 May 2024 | 10.30 | 10.40 | 10.18 | 10.23 | 10.23 | 3,268,980 |
09 May 2024 | 10.04 | 10.28 | 10.04 | 10.28 | 10.28 | 4,673,652 |
08 May 2024 | 10.19 | 10.19 | 10.05 | 10.08 | 10.08 | 3,595,846 |
07 May 2024 | 10.30 | 10.35 | 10.15 | 10.17 | 10.17 | 4,565,698 |
06 May 2024 | 10.11 | 10.30 | 10.02 | 10.30 | 10.30 | 6,544,582 |
30 Apr 2024 | 10.05 | 10.14 | 9.96 | 10.05 | 10.05 | 5,160,164 |
29 Apr 2024 | 10.09 | 10.17 | 9.91 | 10.01 | 10.01 | 10,579,322 |
26 Apr 2024 | 10.57 | 10.61 | 9.98 | 10.11 | 10.11 | 17,503,465 |
25 Apr 2024 | 10.48 | 10.82 | 10.43 | 10.72 | 10.72 | 4,777,144 |
24 Apr 2024 | 10.16 | 10.53 | 10.16 | 10.49 | 10.49 | 4,432,024 |
23 Apr 2024 | 10.39 | 10.41 | 10.17 | 10.19 | 10.19 | 3,809,972 |
22 Apr 2024 | 10.40 | 10.51 | 10.33 | 10.39 | 10.39 | 4,398,280 |
19 Apr 2024 | 10.37 | 10.41 | 10.20 | 10.38 | 10.38 | 5,290,760 |
18 Apr 2024 | 10.30 | 10.59 | 10.26 | 10.44 | 10.44 | 5,979,757 |
17 Apr 2024 | 10.25 | 10.40 | 10.12 | 10.35 | 10.35 | 5,455,651 |
16 Apr 2024 | 10.38 | 10.50 | 10.19 | 10.22 | 10.22 | 6,955,440 |
15 Apr 2024 | 10.09 | 10.58 | 10.01 | 10.49 | 10.49 | 10,017,634 |
12 Apr 2024 | 10.08 | 10.32 | 9.72 | 10.09 | 10.09 | 6,020,963 |
12 Apr 2024 | 0.55 Dividend | |||||
11 Apr 2024 | 10.55 | 10.75 | 10.37 | 10.63 | 10.08 | 5,426,954 |
10 Apr 2024 | 10.55 | 10.90 | 10.55 | 10.62 | 10.07 | 6,391,844 |
09 Apr 2024 | 10.55 | 10.62 | 10.47 | 10.56 | 10.01 | 2,037,360 |
08 Apr 2024 | 10.56 | 10.65 | 10.43 | 10.55 | 10.00 | 3,439,568 |
03 Apr 2024 | 10.48 | 10.66 | 10.40 | 10.60 | 10.05 | 4,670,204 |
02 Apr 2024 | 10.40 | 10.65 | 10.34 | 10.46 | 9.92 | 5,792,790 |
01 Apr 2024 | 10.47 | 10.48 | 10.12 | 10.28 | 9.75 | 5,323,740 |
29 Mar 2024 | 9.89 | 10.25 | 9.89 | 10.33 | 9.80 | 4,013,080 |
28 Mar 2024 | 9.78 | 10.00 | 9.77 | 9.89 | 9.38 | 3,271,960 |
27 Mar 2024 | 9.93 | 10.03 | 9.79 | 9.80 | 9.29 | 4,545,020 |
26 Mar 2024 | 10.16 | 10.19 | 9.93 | 9.97 | 9.45 | 4,649,970 |
25 Mar 2024 | 10.06 | 10.49 | 10.01 | 10.17 | 9.64 | 7,909,257 |
22 Mar 2024 | 9.91 | 10.15 | 9.81 | 10.07 | 9.55 | 4,192,200 |
21 Mar 2024 | 9.91 | 9.96 | 9.86 | 9.94 | 9.43 | 1,946,120 |
20 Mar 2024 | 9.88 | 9.94 | 9.83 | 9.90 | 9.39 | 2,666,595 |
19 Mar 2024 | 9.90 | 9.96 | 9.87 | 9.89 | 9.38 | 3,829,680 |
18 Mar 2024 | 10.11 | 10.15 | 9.80 | 9.93 | 9.42 | 7,001,715 |
15 Mar 2024 | 10.08 | 10.14 | 9.88 | 10.14 | 9.62 | 5,055,780 |
14 Mar 2024 | 10.11 | 10.15 | 9.96 | 10.05 | 9.53 | 3,106,562 |
13 Mar 2024 | 10.02 | 10.23 | 9.94 | 10.16 | 9.63 | 4,900,720 |
12 Mar 2024 | 9.98 | 10.02 | 9.85 | 10.00 | 9.48 | 4,544,627 |
11 Mar 2024 | 10.01 | 10.24 | 9.89 | 9.97 | 9.45 | 6,521,870 |
08 Mar 2024 | 9.62 | 10.09 | 9.62 | 10.00 | 9.48 | 8,154,231 |
07 Mar 2024 | 9.60 | 9.77 | 9.58 | 9.61 | 9.11 | 3,942,660 |
06 Mar 2024 | 9.48 | 9.73 | 9.45 | 9.64 | 9.14 | 6,030,213 |
05 Mar 2024 | 9.47 | 9.54 | 9.44 | 9.47 | 8.98 | 3,609,837 |
04 Mar 2024 | 9.54 | 9.56 | 9.35 | 9.47 | 8.98 | 5,205,740 |
01 Mar 2024 | 9.44 | 9.58 | 9.36 | 9.54 | 9.05 | 8,495,860 |
29 Feb 2024 | 9.25 | 9.65 | 9.25 | 9.48 | 8.99 | 11,789,071 |
28 Feb 2024 | 9.15 | 9.21 | 8.95 | 9.00 | 8.53 | 4,431,960 |
27 Feb 2024 | 9.11 | 9.18 | 9.02 | 9.17 | 8.70 | 3,856,220 |
26 Feb 2024 | 9.15 | 9.24 | 9.09 | 9.15 | 8.68 | 4,266,542 |
23 Feb 2024 | 9.05 | 9.18 | 8.98 | 9.18 | 8.71 | 3,787,966 |
22 Feb 2024 | 9.06 | 9.10 | 8.86 | 9.06 | 8.59 | 5,771,940 |
21 Feb 2024 | 8.82 | 9.26 | 8.80 | 9.06 | 8.59 | 7,135,208 |
20 Feb 2024 | 8.70 | 8.94 | 8.65 | 8.87 | 8.41 | 5,527,390 |
19 Feb 2024 | 8.53 | 8.80 | 8.51 | 8.75 | 8.30 | 7,952,710 |
08 Feb 2024 | 8.12 | 8.58 | 8.11 | 8.51 | 8.07 | 7,857,441 |
07 Feb 2024 | 8.17 | 8.25 | 8.02 | 8.11 | 7.69 | 5,628,230 |
06 Feb 2024 | 7.75 | 8.38 | 7.70 | 8.21 | 7.79 | 8,356,027 |
05 Feb 2024 | 8.00 | 8.03 | 7.63 | 7.87 | 7.46 | 8,227,222 |
02 Feb 2024 | 8.15 | 8.19 | 7.88 | 8.01 | 7.60 | 8,993,194 |
01 Feb 2024 | 8.28 | 8.42 | 8.14 | 8.14 | 7.72 | 5,644,079 |
31 Jan 2024 | 8.45 | 8.55 | 8.30 | 8.31 | 7.88 | 4,322,930 |
30 Jan 2024 | 8.53 | 8.69 | 8.42 | 8.47 | 8.03 | 5,039,720 |
29 Jan 2024 | 8.73 | 8.79 | 8.62 | 8.65 | 8.20 | 3,273,643 |
26 Jan 2024 | 8.72 | 8.85 | 8.67 | 8.73 | 8.28 | 3,656,302 |
25 Jan 2024 | 8.50 | 8.72 | 8.44 | 8.72 | 8.27 | 2,747,448 |
24 Jan 2024 | 8.53 | 8.60 | 8.25 | 8.52 | 8.08 | 3,940,150 |
23 Jan 2024 | 8.36 | 8.49 | 8.17 | 8.46 | 8.02 | 5,146,632 |
22 Jan 2024 | 8.82 | 8.83 | 8.29 | 8.34 | 7.91 | 4,906,731 |
19 Jan 2024 | 8.79 | 8.88 | 8.74 | 8.80 | 8.34 | 2,866,780 |
18 Jan 2024 | 8.84 | 8.89 | 8.61 | 8.82 | 8.36 | 4,156,896 |
17 Jan 2024 | 8.91 | 8.93 | 8.83 | 8.84 | 8.38 | 2,923,086 |
16 Jan 2024 | 8.87 | 8.93 | 8.78 | 8.90 | 8.44 | 2,840,480 |
15 Jan 2024 | 8.79 | 8.91 | 8.73 | 8.87 | 8.41 | 2,602,720 |
12 Jan 2024 | 8.81 | 8.88 | 8.75 | 8.79 | 8.34 | 2,238,880 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |