Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 9.27 | 9.35 | 9.11 | 9.13 | 9.13 | 286,378 |
03 Jun 2024 | 9.38 | 9.51 | 9.28 | 9.28 | 9.28 | 272,902 |
31 May 2024 | 9.18 | 9.30 | 9.16 | 9.25 | 9.25 | 339,278 |
30 May 2024 | 9.00 | 9.22 | 8.99 | 9.19 | 9.19 | 490,792 |
29 May 2024 | 9.05 | 9.10 | 8.90 | 9.01 | 9.01 | 375,776 |
28 May 2024 | 9.23 | 9.23 | 9.06 | 9.10 | 9.10 | 173,375 |
27 May 2024 | 9.09 | 9.23 | 9.08 | 9.20 | 9.20 | 241,617 |
24 May 2024 | 9.16 | 9.24 | 9.09 | 9.10 | 9.10 | 226,820 |
23 May 2024 | 9.44 | 9.54 | 9.20 | 9.24 | 9.24 | 309,688 |
22 May 2024 | 9.08 | 9.58 | 9.05 | 9.48 | 9.48 | 624,377 |
21 May 2024 | 9.04 | 9.15 | 8.97 | 9.05 | 9.05 | 931,195 |
20 May 2024 | 9.01 | 9.34 | 8.68 | 9.11 | 9.11 | 1,426,718 |
17 May 2024 | 10.63 | 10.63 | 9.16 | 9.25 | 9.25 | 939,501 |
16 May 2024 | 10.65 | 10.71 | 10.56 | 10.65 | 10.65 | 284,633 |
16 May 2024 | 0.11 Dividend | |||||
15 May 2024 | 10.56 | 10.76 | 10.55 | 10.70 | 10.59 | 352,910 |
14 May 2024 | 10.61 | 10.70 | 10.50 | 10.56 | 10.45 | 289,989 |
13 May 2024 | 10.42 | 10.70 | 10.40 | 10.56 | 10.45 | 294,532 |
10 May 2024 | 10.54 | 10.60 | 10.27 | 10.40 | 10.29 | 336,499 |
09 May 2024 | 10.80 | 10.81 | 10.51 | 10.51 | 10.40 | 260,643 |
08 May 2024 | 10.83 | 11.04 | 10.76 | 10.80 | 10.69 | 331,538 |
07 May 2024 | 10.50 | 10.85 | 10.47 | 10.84 | 10.73 | 324,717 |
06 May 2024 | 10.68 | 10.73 | 10.40 | 10.47 | 10.36 | 366,741 |
03 May 2024 | 10.70 | 10.73 | 10.59 | 10.65 | 10.54 | 127,456 |
02 May 2024 | 10.74 | 10.80 | 10.60 | 10.61 | 10.50 | 140,278 |
01 May 2024 | 10.60 | 10.72 | 10.55 | 10.70 | 10.59 | 209,674 |
30 Apr 2024 | 10.78 | 10.85 | 10.64 | 10.70 | 10.59 | 250,516 |
29 Apr 2024 | 10.74 | 10.81 | 10.68 | 10.78 | 10.67 | 205,418 |
26 Apr 2024 | 10.75 | 10.84 | 10.68 | 10.77 | 10.66 | 265,277 |
24 Apr 2024 | 10.83 | 10.89 | 10.75 | 10.77 | 10.66 | 180,583 |
23 Apr 2024 | 10.96 | 11.01 | 10.75 | 10.75 | 10.64 | 174,155 |
22 Apr 2024 | 10.71 | 10.96 | 10.69 | 10.96 | 10.85 | 709,339 |
19 Apr 2024 | 10.74 | 10.79 | 10.60 | 10.77 | 10.66 | 184,319 |
18 Apr 2024 | 10.69 | 10.84 | 10.68 | 10.82 | 10.71 | 163,571 |
17 Apr 2024 | 10.74 | 10.79 | 10.68 | 10.68 | 10.57 | 309,474 |
16 Apr 2024 | 10.70 | 10.77 | 10.62 | 10.77 | 10.66 | 407,214 |
15 Apr 2024 | 10.83 | 10.85 | 10.73 | 10.74 | 10.63 | 139,347 |
12 Apr 2024 | 10.86 | 10.90 | 10.80 | 10.86 | 10.75 | 164,446 |
11 Apr 2024 | 10.90 | 10.92 | 10.78 | 10.90 | 10.79 | 140,195 |
10 Apr 2024 | 10.87 | 10.96 | 10.82 | 10.91 | 10.80 | 196,781 |
09 Apr 2024 | 10.99 | 11.00 | 10.84 | 10.86 | 10.75 | 281,490 |
08 Apr 2024 | 10.87 | 11.00 | 10.83 | 10.92 | 10.81 | 396,695 |
05 Apr 2024 | 10.91 | 10.94 | 10.78 | 10.86 | 10.75 | 406,347 |
04 Apr 2024 | 10.80 | 11.00 | 10.77 | 11.00 | 10.89 | 384,376 |
03 Apr 2024 | 10.80 | 10.85 | 10.70 | 10.74 | 10.63 | 307,504 |
02 Apr 2024 | 10.74 | 10.90 | 10.70 | 10.87 | 10.76 | 798,249 |
28 Mar 2024 | 11.01 | 11.10 | 10.70 | 10.77 | 10.66 | 729,215 |
27 Mar 2024 | 10.96 | 11.01 | 10.86 | 11.01 | 10.90 | 603,578 |
26 Mar 2024 | 11.00 | 11.05 | 10.92 | 10.97 | 10.86 | 389,447 |
25 Mar 2024 | 11.02 | 11.11 | 10.95 | 11.06 | 10.95 | 332,409 |
22 Mar 2024 | 11.19 | 11.20 | 10.98 | 11.00 | 10.89 | 163,375 |
21 Mar 2024 | 10.99 | 11.24 | 10.98 | 11.24 | 11.12 | 559,748 |
20 Mar 2024 | 10.96 | 11.09 | 10.90 | 10.95 | 10.84 | 376,201 |
19 Mar 2024 | 10.90 | 10.96 | 10.86 | 10.96 | 10.85 | 537,391 |
18 Mar 2024 | 10.99 | 11.05 | 10.83 | 10.92 | 10.81 | 402,524 |
15 Mar 2024 | 10.90 | 11.03 | 10.89 | 11.03 | 10.92 | 482,082 |
14 Mar 2024 | 10.91 | 11.06 | 10.84 | 11.00 | 10.89 | 474,752 |
13 Mar 2024 | 10.84 | 10.97 | 10.76 | 10.96 | 10.85 | 797,085 |
12 Mar 2024 | 10.77 | 10.81 | 10.71 | 10.79 | 10.68 | 491,341 |
11 Mar 2024 | 11.00 | 11.06 | 10.70 | 10.70 | 10.59 | 785,396 |
08 Mar 2024 | 10.87 | 11.09 | 10.82 | 11.06 | 10.95 | 941,436 |
07 Mar 2024 | 10.88 | 10.89 | 10.78 | 10.80 | 10.69 | 849,865 |
06 Mar 2024 | 10.90 | 10.92 | 10.55 | 10.84 | 10.73 | 20,244,685 |
05 Mar 2024 | 12.08 | 12.15 | 11.93 | 12.05 | 11.93 | 133,809 |
04 Mar 2024 | 12.48 | 12.53 | 12.15 | 12.19 | 12.06 | 115,996 |
01 Mar 2024 | 12.64 | 12.70 | 12.29 | 12.47 | 12.34 | 156,045 |
29 Feb 2024 | 12.15 | 12.76 | 12.13 | 12.59 | 12.46 | 680,500 |
28 Feb 2024 | 12.00 | 12.13 | 11.51 | 12.11 | 11.99 | 432,512 |
27 Feb 2024 | 12.03 | 12.06 | 11.45 | 12.00 | 11.88 | 262,270 |
26 Feb 2024 | 12.03 | 12.18 | 11.87 | 11.87 | 11.75 | 220,910 |
23 Feb 2024 | 11.75 | 12.06 | 11.70 | 12.03 | 11.91 | 161,949 |
22 Feb 2024 | 11.59 | 11.74 | 11.46 | 11.68 | 11.56 | 148,436 |
21 Feb 2024 | 11.55 | 11.78 | 11.45 | 11.69 | 11.57 | 94,254 |
20 Feb 2024 | 11.30 | 11.61 | 11.30 | 11.46 | 11.34 | 120,343 |
19 Feb 2024 | 11.32 | 11.56 | 11.30 | 11.52 | 11.40 | 115,964 |
16 Feb 2024 | 11.39 | 11.40 | 11.11 | 11.23 | 11.11 | 156,533 |
15 Feb 2024 | 11.45 | 11.53 | 11.18 | 11.29 | 11.17 | 141,956 |
14 Feb 2024 | 11.33 | 11.54 | 11.06 | 11.52 | 11.40 | 177,996 |
14 Feb 2024 | 0.15 Dividend | |||||
13 Feb 2024 | 11.60 | 11.68 | 11.51 | 11.62 | 11.35 | 145,605 |
12 Feb 2024 | 11.47 | 11.63 | 11.37 | 11.50 | 11.23 | 142,538 |
09 Feb 2024 | 11.27 | 11.61 | 11.24 | 11.47 | 11.21 | 218,963 |
08 Feb 2024 | 11.19 | 11.33 | 11.15 | 11.21 | 10.95 | 86,469 |
07 Feb 2024 | 11.22 | 11.31 | 11.09 | 11.21 | 10.95 | 90,149 |
06 Feb 2024 | 11.34 | 11.37 | 11.23 | 11.27 | 11.01 | 71,076 |
05 Feb 2024 | 11.40 | 11.51 | 11.36 | 11.41 | 11.15 | 46,722 |
02 Feb 2024 | 11.40 | 11.61 | 11.40 | 11.53 | 11.26 | 84,460 |
01 Feb 2024 | 11.15 | 11.44 | 11.02 | 11.40 | 11.14 | 130,621 |
31 Jan 2024 | 11.40 | 11.43 | 11.18 | 11.26 | 11.00 | 222,484 |
30 Jan 2024 | 11.43 | 11.49 | 11.26 | 11.45 | 11.19 | 195,066 |
29 Jan 2024 | 11.66 | 11.85 | 11.47 | 11.49 | 11.23 | 164,411 |
25 Jan 2024 | 11.91 | 11.91 | 11.63 | 11.81 | 11.54 | 89,491 |
24 Jan 2024 | 12.00 | 12.04 | 11.79 | 11.91 | 11.64 | 74,345 |
23 Jan 2024 | 11.68 | 12.05 | 11.68 | 11.99 | 11.71 | 92,957 |
22 Jan 2024 | 11.53 | 11.73 | 11.32 | 11.66 | 11.39 | 144,158 |
19 Jan 2024 | 11.31 | 11.57 | 11.29 | 11.53 | 11.26 | 58,411 |
18 Jan 2024 | 11.47 | 11.50 | 11.23 | 11.23 | 10.97 | 64,097 |
17 Jan 2024 | 11.37 | 11.62 | 11.37 | 11.47 | 11.21 | 70,914 |
16 Jan 2024 | 11.44 | 11.52 | 11.28 | 11.52 | 11.25 | 128,839 |
15 Jan 2024 | 11.46 | 11.48 | 11.35 | 11.46 | 11.20 | 19,247 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |