Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 5,079 |
13 Jun 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
12 Jun 2024 | 9.36 | 9.36 | 9.34 | 9.34 | 9.34 | 3,826 |
11 Jun 2024 | 9.64 | 9.65 | 9.58 | 9.60 | 9.60 | 5,553 |
10 Jun 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1,135 |
07 Jun 2024 | 9.80 | 9.93 | 9.80 | 9.89 | 9.89 | 5,527 |
06 Jun 2024 | 9.56 | 9.76 | 9.56 | 9.76 | 9.76 | 45,952 |
05 Jun 2024 | 9.51 | 9.54 | 9.47 | 9.52 | 9.52 | 5,299 |
04 Jun 2024 | 9.68 | 9.68 | 9.34 | 9.48 | 9.48 | 11,220 |
03 Jun 2024 | 9.94 | 9.94 | 9.89 | 9.89 | 9.89 | 4,556 |
31 May 2024 | 9.96 | 9.99 | 9.94 | 9.94 | 9.94 | 2,716 |
30 May 2024 | 9.81 | 9.98 | 9.81 | 9.98 | 9.98 | 26,179 |
29 May 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
28 May 2024 | 9.87 | 9.92 | 9.87 | 9.91 | 9.91 | 8,268 |
24 May 2024 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 1,396 |
23 May 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
22 May 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 12 |
21 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
20 May 2024 | 9.94 | 9.96 | 9.91 | 9.95 | 9.95 | 6,547 |
17 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
16 May 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 28 |
15 May 2024 | 10.03 | 10.23 | 10.03 | 10.23 | 10.23 | 8 |
14 May 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 477 |
13 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 497 |
10 May 2024 | 9.65 | 9.78 | 9.63 | 9.73 | 9.73 | 22,861 |
09 May 2024 | 9.78 | 9.83 | 9.66 | 9.66 | 9.66 | 3,727 |
08 May 2024 | 10.23 | 10.32 | 10.23 | 10.32 | 10.32 | 50,514 |
07 May 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
03 May 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 7,100 |
02 May 2024 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 34,539 |
01 May 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
30 Apr 2024 | 10.94 | 10.94 | 10.08 | 10.19 | 10.19 | 36,988 |
29 Apr 2024 | 10.86 | 10.91 | 10.73 | 10.88 | 10.88 | 10,340 |
26 Apr 2024 | 10.83 | 10.86 | 10.83 | 10.86 | 10.86 | 80,379 |
25 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
24 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
23 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
22 Apr 2024 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | 20,402 |
19 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
18 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
17 Apr 2024 | 10.18 | 10.23 | 10.18 | 10.23 | 10.23 | 1,109 |
16 Apr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1,137 |
15 Apr 2024 | 10.01 | 10.15 | 10.01 | 10.14 | 10.14 | 4,411 |
12 Apr 2024 | 9.95 | 9.98 | 9.93 | 9.98 | 9.98 | 3,373 |
11 Apr 2024 | 10.26 | 10.26 | 10.17 | 10.17 | 10.17 | 12,110 |
10 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1,070 |
09 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
08 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
08 Apr 2024 | 0.39 Dividend | |||||
05 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 10.83 | - |
04 Apr 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 10.83 | 1,917 |
03 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.63 | 1,010 |
02 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.72 | - |
28 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.72 | 1,080 |
27 Mar 2024 | 10.91 | 10.94 | 10.91 | 10.94 | 10.56 | 2,150 |
26 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.41 | 445 |
25 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.54 | - |
22 Mar 2024 | 10.91 | 10.91 | 10.88 | 10.91 | 10.54 | 73 |
21 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.11 | - |
20 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.11 | 4,422 |
19 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.06 | 15,032 |
18 Mar 2024 | 10.49 | 10.49 | 10.41 | 10.41 | 10.05 | 260 |
15 Mar 2024 | 10.39 | 10.44 | 10.39 | 10.44 | 10.08 | 1,229 |
14 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.58 | - |
13 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.58 | - |
12 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.58 | - |
11 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.58 | 1,466 |
08 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.62 | 3,242 |
07 Mar 2024 | 9.79 | 9.85 | 9.79 | 9.85 | 9.51 | 3,705 |
06 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.92 | - |
05 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.92 | - |
04 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.92 | - |
01 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.92 | 694 |
29 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.87 | 1,205 |
28 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.10 | - |
27 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.10 | - |
26 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.10 | 513 |
23 Feb 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.00 | 3,159 |
22 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.87 | - |
21 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.87 | 1,716 |
20 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | - |
19 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | - |
16 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | - |
15 Feb 2024 | 8.99 | 9.05 | 8.97 | 9.00 | 8.69 | 2,727 |
14 Feb 2024 | 9.30 | 9.34 | 9.22 | 9.22 | 8.90 | 6,711 |
13 Feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.82 | - |
12 Feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.82 | - |
09 Feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.82 | 716 |
08 Feb 2024 | 9.11 | 9.13 | 9.11 | 9.13 | 8.81 | 1,490 |
07 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.79 | - |
06 Feb 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 8.79 | 15,859 |
05 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.49 | - |
02 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.49 | - |
01 Feb 2024 | 8.67 | 8.80 | 8.67 | 8.80 | 8.49 | 4,127 |
31 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
30 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
29 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
26 Jan 2024 | 8.09 | 8.10 | 8.09 | 8.10 | 7.81 | 4 |
25 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 7.93 | - |
24 Jan 2024 | 8.19 | 8.22 | 8.19 | 8.22 | 7.93 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |