Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.64 | 11.66 | 11.62 | 11.66 | 11.66 | 8,678 |
25 Jul 2024 | 11.64 | 11.66 | 11.62 | 11.62 | 11.62 | 8,406 |
24 Jul 2024 | 11.64 | 11.66 | 11.62 | 11.62 | 11.62 | 10,898 |
23 Jul 2024 | 11.66 | 11.68 | 11.60 | 11.64 | 11.64 | 5,000 |
22 Jul 2024 | 11.45 | 11.68 | 11.44 | 11.68 | 11.68 | 29,305 |
19 Jul 2024 | 11.51 | 11.54 | 11.44 | 11.44 | 11.44 | 44,517 |
18 Jul 2024 | 11.60 | 11.68 | 11.52 | 11.54 | 11.54 | 41,839 |
17 Jul 2024 | 8.24 | 11.58 | 11.12 | 11.58 | 11.58 | 295,159 |
16 Jul 2024 | 8.41 | 8.30 | 8.16 | 8.24 | 8.24 | 21,918 |
15 Jul 2024 | 8.53 | 8.57 | 8.36 | 8.40 | 8.40 | 5,701 |
12 Jul 2024 | 8.62 | 8.74 | 8.41 | 8.51 | 8.51 | 20,295 |
11 Jul 2024 | 8.66 | 8.73 | 8.62 | 8.71 | 8.71 | 15,201 |
10 Jul 2024 | 8.43 | 8.66 | 8.53 | 8.55 | 8.55 | 14,498 |
09 Jul 2024 | 8.42 | 8.45 | 8.39 | 8.40 | 8.40 | 3,839 |
08 Jul 2024 | 8.38 | 8.50 | 8.37 | 8.43 | 8.43 | 9,752 |
05 Jul 2024 | 8.27 | 8.48 | 8.36 | 8.39 | 8.39 | 10,812 |
04 Jul 2024 | 8.21 | 8.44 | 8.25 | 8.41 | 8.41 | 17,222 |
03 Jul 2024 | 7.95 | 8.27 | 7.95 | 8.24 | 8.24 | 19,510 |
02 Jul 2024 | 8.04 | 8.02 | 7.85 | 7.94 | 7.94 | 16,680 |
01 Jul 2024 | 8.09 | 8.13 | 8.02 | 8.07 | 8.07 | 7,711 |
28 Jun 2024 | 8.16 | 8.13 | 8.01 | 8.03 | 8.03 | 10,410 |
27 Jun 2024 | 8.27 | 8.25 | 8.10 | 8.12 | 8.12 | 14,799 |
26 Jun 2024 | 8.31 | 8.38 | 8.17 | 8.25 | 8.25 | 8,773 |
25 Jun 2024 | 8.44 | 8.41 | 8.26 | 8.30 | 8.30 | 11,590 |
24 Jun 2024 | 8.81 | 9.00 | 8.39 | 8.39 | 8.39 | 33,989 |
24 Jun 2024 | 0.46 Dividend | |||||
21 Jun 2024 | 9.39 | 9.43 | 9.22 | 9.23 | 8.77 | 14,047 |
20 Jun 2024 | 9.28 | 9.42 | 9.20 | 9.35 | 8.88 | 19,844 |
19 Jun 2024 | 9.57 | 9.62 | 9.22 | 9.25 | 8.79 | 9,880 |
18 Jun 2024 | 9.47 | 9.70 | 9.54 | 9.62 | 9.14 | 1,553 |
17 Jun 2024 | 9.22 | 9.50 | 9.30 | 9.50 | 9.03 | 2,522 |
14 Jun 2024 | 9.29 | 9.30 | 9.18 | 9.24 | 8.78 | 3,366 |
13 Jun 2024 | 9.36 | 9.36 | 9.22 | 9.30 | 8.84 | 5,756 |
12 Jun 2024 | 9.57 | 9.49 | 9.29 | 9.39 | 8.92 | 14,809 |
11 Jun 2024 | 9.69 | 9.70 | 9.51 | 9.56 | 9.08 | 3,662 |
10 Jun 2024 | 9.89 | 9.82 | 9.55 | 9.63 | 9.15 | 12,358 |
07 Jun 2024 | 9.81 | 9.99 | 9.82 | 9.94 | 9.44 | 7,178 |
06 Jun 2024 | 9.81 | 9.85 | 9.79 | 9.83 | 9.34 | 3,483 |
05 Jun 2024 | 9.76 | 9.89 | 9.75 | 9.87 | 9.38 | 4,748 |
04 Jun 2024 | 9.76 | 9.84 | 9.68 | 9.84 | 9.35 | 3,590 |
03 Jun 2024 | 9.72 | 9.80 | 9.67 | 9.79 | 9.30 | 8,644 |
31 May 2024 | 9.32 | 9.62 | 9.34 | 9.62 | 9.14 | 4,643 |
30 May 2024 | 9.16 | 9.37 | 9.15 | 9.37 | 8.90 | 5,598 |
29 May 2024 | 9.21 | 9.20 | 9.12 | 9.15 | 8.69 | 5,747 |
28 May 2024 | 9.18 | 9.31 | 9.19 | 9.20 | 8.74 | 6,090 |
24 May 2024 | 8.98 | 9.04 | 8.98 | 8.95 | 8.51 | 5,800 |
23 May 2024 | 8.98 | 9.02 | 8.96 | 8.97 | 8.52 | 2,864 |
22 May 2024 | 8.95 | 9.01 | 8.98 | 8.99 | 8.54 | 960 |
21 May 2024 | 9.04 | 9.15 | 8.95 | 9.01 | 8.56 | 4,057 |
20 May 2024 | 8.78 | 9.05 | 8.80 | 9.05 | 8.60 | 13,855 |
17 May 2024 | 8.82 | 8.85 | 8.75 | 8.78 | 8.34 | 4,420 |
16 May 2024 | 8.74 | 8.84 | 8.73 | 8.84 | 8.40 | 5,171 |
15 May 2024 | 8.74 | 8.84 | 8.71 | 8.75 | 8.31 | 9,800 |
14 May 2024 | 9.07 | 8.90 | 8.71 | 8.73 | 8.29 | 17,062 |
13 May 2024 | 9.35 | 9.24 | 8.94 | 9.03 | 8.58 | 15,963 |
10 May 2024 | 9.32 | 9.38 | 9.28 | 9.29 | 8.83 | 2,750 |
09 May 2024 | 9.38 | 9.42 | 9.30 | 9.37 | 8.90 | 3,772 |
08 May 2024 | 9.31 | 9.40 | 9.18 | 9.32 | 8.86 | 10,597 |
07 May 2024 | 9.09 | 9.37 | 9.04 | 9.37 | 8.90 | 8,822 |
03 May 2024 | 8.97 | 9.16 | 8.98 | 9.10 | 8.65 | 1,630 |
02 May 2024 | 9.10 | 9.20 | 8.98 | 8.98 | 8.53 | 1,951 |
01 May 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.79 | - |
30 Apr 2024 | 9.10 | 9.26 | 9.05 | 9.25 | 8.79 | 2,481 |
29 Apr 2024 | 8.76 | 9.11 | 8.84 | 9.11 | 8.66 | 4,588 |
26 Apr 2024 | 8.74 | 8.81 | 8.70 | 8.81 | 8.37 | 5,837 |
25 Apr 2024 | 8.74 | 8.72 | 8.66 | 8.66 | 8.23 | 2,117 |
24 Apr 2024 | 8.76 | 8.76 | 8.69 | 8.69 | 8.26 | 1,958 |
23 Apr 2024 | 8.73 | 8.80 | 8.73 | 8.79 | 8.35 | 6,681 |
22 Apr 2024 | 8.73 | 8.74 | 8.65 | 8.72 | 8.29 | 9,792 |
19 Apr 2024 | 8.73 | 8.76 | 8.63 | 8.73 | 8.29 | 2,517 |
18 Apr 2024 | 8.57 | 8.74 | 8.63 | 8.73 | 8.29 | 1,238 |
17 Apr 2024 | 8.51 | 8.65 | 8.52 | 8.57 | 8.14 | 2,642 |
16 Apr 2024 | 8.53 | 8.49 | 8.41 | 8.47 | 8.05 | 1,352 |
15 Apr 2024 | 8.56 | 8.57 | 8.50 | 8.51 | 8.09 | 4,449 |
12 Apr 2024 | 8.70 | 8.55 | 8.55 | 8.55 | 8.12 | 449 |
11 Apr 2024 | 8.78 | 8.76 | 8.56 | 8.61 | 8.18 | 1,859 |
10 Apr 2024 | 8.76 | 8.89 | 8.72 | 8.79 | 8.35 | 3,189 |
09 Apr 2024 | 8.85 | 8.82 | 8.72 | 8.72 | 8.29 | 2,208 |
08 Apr 2024 | 8.78 | 8.82 | 8.79 | 8.82 | 8.38 | 682 |
05 Apr 2024 | 9.00 | 8.93 | 8.80 | 8.85 | 8.41 | 5,073 |
04 Apr 2024 | 9.05 | 9.07 | 9.00 | 9.05 | 8.60 | 5,727 |
03 Apr 2024 | 8.90 | 9.09 | 8.83 | 9.06 | 8.61 | 8,590 |
02 Apr 2024 | 8.90 | 9.00 | 8.72 | 8.85 | 8.41 | 6,048 |
28 Mar 2024 | 9.02 | 9.02 | 8.80 | 8.83 | 8.39 | 7,504 |
27 Mar 2024 | 8.70 | 8.98 | 8.72 | 8.97 | 8.52 | 8,437 |
26 Mar 2024 | 8.39 | 8.72 | 8.38 | 8.70 | 8.27 | 15,642 |
25 Mar 2024 | 8.53 | 8.43 | 8.35 | 8.43 | 8.01 | 5,712 |
22 Mar 2024 | 8.57 | 8.58 | 8.42 | 8.47 | 8.05 | 10,928 |
21 Mar 2024 | 8.58 | 8.64 | 8.53 | 8.56 | 8.13 | 2,270 |
20 Mar 2024 | 8.60 | 8.60 | 8.54 | 8.60 | 8.18 | 4,428 |
19 Mar 2024 | 8.65 | 8.65 | 8.56 | 8.61 | 8.18 | 10,295 |
18 Mar 2024 | 8.74 | 8.80 | 8.63 | 8.63 | 8.20 | 5,269 |
15 Mar 2024 | 8.79 | 8.78 | 8.74 | 8.74 | 8.31 | 3,377 |
14 Mar 2024 | 8.81 | 8.90 | 8.77 | 8.77 | 8.33 | 1,045 |
13 Mar 2024 | 8.82 | 8.88 | 8.82 | 8.85 | 8.41 | 3,177 |
12 Mar 2024 | 8.75 | 8.88 | 8.73 | 8.85 | 8.41 | 3,269 |
11 Mar 2024 | 8.88 | 8.81 | 8.74 | 8.77 | 8.34 | 2,007 |
08 Mar 2024 | 8.94 | 8.90 | 8.80 | 8.85 | 8.40 | 4,177 |
07 Mar 2024 | 8.85 | 8.94 | 8.89 | 8.90 | 8.45 | 7,447 |
06 Mar 2024 | 8.87 | 8.92 | 8.74 | 8.90 | 8.46 | 4,376 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |