Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 9.35 | 9.57 | 9.29 | 9.40 | 9.40 | 361,900 |
24 Jun 2024 | 9.48 | 9.54 | 9.14 | 9.33 | 9.33 | 520,800 |
21 Jun 2024 | 9.25 | 9.50 | 9.16 | 9.39 | 9.39 | 773,200 |
20 Jun 2024 | 10.42 | 10.56 | 9.41 | 9.60 | 9.60 | 1,165,400 |
18 Jun 2024 | 10.21 | 10.66 | 10.12 | 10.47 | 10.47 | 382,800 |
17 Jun 2024 | 10.27 | 10.70 | 10.16 | 10.22 | 10.22 | 310,300 |
14 Jun 2024 | 10.45 | 10.69 | 10.34 | 10.48 | 10.48 | 742,500 |
13 Jun 2024 | 10.51 | 10.93 | 10.06 | 10.70 | 10.70 | 1,817,400 |
12 Jun 2024 | 9.84 | 10.29 | 9.62 | 9.97 | 9.97 | 811,900 |
11 Jun 2024 | 9.83 | 9.97 | 9.54 | 9.64 | 9.64 | 539,800 |
10 Jun 2024 | 9.30 | 9.95 | 8.95 | 9.86 | 9.86 | 920,700 |
10 Jun 2024 | 0.446 Dividend | |||||
07 Jun 2024 | 9.60 | 9.97 | 9.54 | 9.78 | 9.33 | 970,400 |
06 Jun 2024 | 10.24 | 10.24 | 9.61 | 9.65 | 9.21 | 1,052,500 |
05 Jun 2024 | 10.25 | 10.45 | 9.76 | 10.27 | 9.80 | 1,186,800 |
04 Jun 2024 | 10.85 | 10.93 | 10.20 | 10.30 | 9.83 | 1,204,600 |
03 Jun 2024 | 11.29 | 11.44 | 11.02 | 11.18 | 10.67 | 501,800 |
31 May 2024 | 11.34 | 11.38 | 10.89 | 11.29 | 10.78 | 950,500 |
30 May 2024 | 10.45 | 11.44 | 10.40 | 11.35 | 10.83 | 1,406,300 |
29 May 2024 | 9.77 | 10.28 | 9.77 | 10.23 | 9.76 | 603,000 |
28 May 2024 | 10.00 | 10.28 | 9.78 | 9.96 | 9.51 | 1,067,400 |
24 May 2024 | 9.72 | 10.13 | 9.42 | 9.84 | 9.39 | 1,152,000 |
23 May 2024 | 10.51 | 10.65 | 9.56 | 9.62 | 9.18 | 1,943,100 |
22 May 2024 | 11.16 | 11.38 | 10.48 | 10.70 | 10.21 | 1,389,600 |
21 May 2024 | 11.74 | 11.81 | 11.13 | 11.32 | 10.80 | 1,327,600 |
20 May 2024 | 11.52 | 11.84 | 11.25 | 11.70 | 11.17 | 845,500 |
17 May 2024 | 11.52 | 11.77 | 11.37 | 11.46 | 10.94 | 1,040,700 |
16 May 2024 | 11.63 | 11.68 | 11.04 | 11.51 | 10.99 | 1,038,800 |
15 May 2024 | 11.34 | 11.87 | 11.26 | 11.63 | 11.10 | 1,414,900 |
14 May 2024 | 10.77 | 11.40 | 10.70 | 11.24 | 10.73 | 864,600 |
13 May 2024 | 11.00 | 11.06 | 10.54 | 10.77 | 10.28 | 736,600 |
10 May 2024 | 11.33 | 11.38 | 10.86 | 10.90 | 10.40 | 920,000 |
09 May 2024 | 11.13 | 11.24 | 10.73 | 11.15 | 10.64 | 791,200 |
08 May 2024 | 11.03 | 11.67 | 11.03 | 11.18 | 10.67 | 1,674,600 |
07 May 2024 | 11.64 | 11.64 | 10.95 | 11.01 | 10.51 | 1,781,900 |
06 May 2024 | 10.60 | 11.42 | 10.60 | 11.37 | 10.85 | 2,051,800 |
03 May 2024 | 9.72 | 10.54 | 9.60 | 10.49 | 10.01 | 1,649,900 |
02 May 2024 | 9.80 | 9.89 | 9.52 | 9.60 | 9.16 | 929,200 |
01 May 2024 | 9.56 | 9.90 | 9.21 | 9.68 | 9.24 | 982,600 |
30 Apr 2024 | 9.41 | 10.01 | 9.41 | 9.56 | 9.12 | 1,644,500 |
29 Apr 2024 | 9.30 | 9.47 | 9.10 | 9.38 | 8.95 | 768,400 |
26 Apr 2024 | 9.01 | 9.26 | 8.88 | 9.25 | 8.83 | 985,500 |
25 Apr 2024 | 8.81 | 9.14 | 8.65 | 8.96 | 8.55 | 1,532,200 |
24 Apr 2024 | 9.34 | 9.43 | 8.79 | 8.85 | 8.45 | 1,285,300 |
23 Apr 2024 | 9.40 | 9.86 | 9.29 | 9.40 | 8.97 | 1,676,200 |
22 Apr 2024 | 8.66 | 9.48 | 8.47 | 9.38 | 8.95 | 1,818,500 |
19 Apr 2024 | 8.10 | 8.65 | 8.07 | 8.57 | 8.18 | 1,506,300 |
18 Apr 2024 | 8.09 | 8.32 | 7.99 | 8.07 | 7.70 | 893,400 |
17 Apr 2024 | 8.26 | 8.29 | 7.83 | 8.03 | 7.66 | 974,400 |
16 Apr 2024 | 8.00 | 8.27 | 7.92 | 8.19 | 7.82 | 1,432,900 |
15 Apr 2024 | 8.74 | 8.84 | 8.09 | 8.14 | 7.77 | 1,202,900 |
12 Apr 2024 | 8.83 | 8.98 | 8.61 | 8.69 | 8.29 | 822,600 |
11 Apr 2024 | 8.92 | 9.04 | 8.73 | 9.01 | 8.60 | 719,900 |
10 Apr 2024 | 9.00 | 9.22 | 8.73 | 8.90 | 8.49 | 1,090,800 |
09 Apr 2024 | 9.30 | 9.51 | 8.97 | 9.18 | 8.76 | 876,700 |
08 Apr 2024 | 9.39 | 9.51 | 9.04 | 9.19 | 8.77 | 1,455,300 |
05 Apr 2024 | 8.62 | 9.19 | 8.62 | 9.17 | 8.75 | 1,259,400 |
04 Apr 2024 | 8.88 | 8.88 | 8.63 | 8.63 | 8.24 | 842,000 |
03 Apr 2024 | 8.08 | 8.84 | 8.08 | 8.77 | 8.37 | 1,160,600 |
02 Apr 2024 | 8.37 | 8.42 | 8.02 | 8.08 | 7.71 | 666,000 |
01 Apr 2024 | 8.48 | 8.60 | 8.35 | 8.43 | 8.05 | 469,800 |
28 Mar 2024 | 8.50 | 8.72 | 8.41 | 8.48 | 8.09 | 949,400 |
27 Mar 2024 | 8.37 | 8.51 | 8.21 | 8.50 | 8.11 | 616,800 |
26 Mar 2024 | 8.61 | 8.67 | 8.19 | 8.32 | 7.94 | 878,000 |
25 Mar 2024 | 8.55 | 8.94 | 8.38 | 8.47 | 8.08 | 1,412,500 |
22 Mar 2024 | 8.45 | 8.60 | 8.23 | 8.47 | 8.08 | 1,295,600 |
21 Mar 2024 | 8.30 | 8.51 | 7.94 | 8.33 | 7.95 | 1,489,500 |
20 Mar 2024 | 7.93 | 8.29 | 7.83 | 8.19 | 7.82 | 1,273,400 |
19 Mar 2024 | 8.05 | 8.22 | 7.76 | 7.93 | 7.57 | 1,021,700 |
18 Mar 2024 | 7.84 | 8.05 | 7.69 | 8.05 | 7.68 | 810,300 |
15 Mar 2024 | 7.47 | 7.87 | 7.42 | 7.84 | 7.48 | 839,600 |
14 Mar 2024 | 7.97 | 7.97 | 7.47 | 7.57 | 7.22 | 1,208,000 |
13 Mar 2024 | 7.26 | 7.86 | 7.26 | 7.83 | 7.47 | 1,210,300 |
12 Mar 2024 | 7.06 | 7.48 | 6.98 | 7.31 | 6.98 | 1,582,600 |
11 Mar 2024 | 7.37 | 7.49 | 6.83 | 7.00 | 6.68 | 1,378,500 |
08 Mar 2024 | 7.46 | 7.54 | 7.15 | 7.37 | 7.03 | 1,200,600 |
08 Mar 2024 | 0.113 Dividend | |||||
07 Mar 2024 | 7.33 | 7.70 | 7.26 | 7.55 | 7.10 | 2,399,000 |
06 Mar 2024 | 6.67 | 7.38 | 6.58 | 7.25 | 6.82 | 3,690,100 |
05 Mar 2024 | 6.51 | 6.97 | 6.35 | 6.41 | 6.03 | 1,020,500 |
04 Mar 2024 | 6.71 | 6.91 | 6.51 | 6.54 | 6.15 | 1,028,200 |
01 Mar 2024 | 6.42 | 6.46 | 6.19 | 6.36 | 5.98 | 540,500 |
29 Feb 2024 | 6.25 | 6.53 | 6.18 | 6.34 | 5.96 | 945,200 |
28 Feb 2024 | 6.06 | 6.23 | 6.04 | 6.13 | 5.76 | 434,500 |
27 Feb 2024 | 6.33 | 6.53 | 6.10 | 6.12 | 5.75 | 897,400 |
26 Feb 2024 | 6.27 | 6.51 | 6.19 | 6.33 | 5.95 | 722,800 |
23 Feb 2024 | 6.08 | 6.30 | 5.97 | 6.19 | 5.82 | 885,700 |
22 Feb 2024 | 5.80 | 6.24 | 5.79 | 6.04 | 5.68 | 936,000 |
21 Feb 2024 | 5.74 | 5.83 | 5.65 | 5.72 | 5.38 | 491,100 |
20 Feb 2024 | 5.69 | 6.01 | 5.69 | 5.82 | 5.47 | 618,600 |
16 Feb 2024 | 5.62 | 5.82 | 5.62 | 5.75 | 5.41 | 810,000 |
15 Feb 2024 | 5.54 | 5.70 | 5.49 | 5.66 | 5.32 | 688,200 |
14 Feb 2024 | 5.35 | 5.60 | 5.35 | 5.51 | 5.18 | 657,000 |
13 Feb 2024 | 5.34 | 5.41 | 5.24 | 5.35 | 5.03 | 406,900 |
12 Feb 2024 | 5.36 | 5.47 | 5.31 | 5.37 | 5.05 | 541,000 |
09 Feb 2024 | 5.01 | 5.43 | 5.01 | 5.39 | 5.07 | 1,184,200 |
08 Feb 2024 | 5.26 | 5.32 | 5.04 | 5.05 | 4.75 | 832,000 |
07 Feb 2024 | 5.41 | 5.52 | 5.19 | 5.30 | 4.98 | 1,230,400 |
06 Feb 2024 | 5.70 | 5.91 | 5.70 | 5.73 | 5.39 | 790,700 |
05 Feb 2024 | 6.07 | 6.23 | 5.67 | 5.71 | 5.37 | 874,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |