Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 8.70 | 9.26 | 8.68 | 9.02 | 9.02 | 11,902 |
25 Jun 2024 | 9.10 | 9.26 | 8.70 | 8.70 | 8.70 | 4,788 |
24 Jun 2024 | 9.30 | 9.54 | 9.08 | 9.08 | 9.08 | 6,730 |
21 Jun 2024 | 9.62 | 9.62 | 9.26 | 9.26 | 9.26 | 6,744 |
20 Jun 2024 | 9.98 | 9.98 | 9.60 | 9.60 | 9.60 | 5,193 |
19 Jun 2024 | 9.72 | 10.20 | 9.60 | 9.98 | 9.98 | 11,139 |
18 Jun 2024 | 9.60 | 9.78 | 9.60 | 9.76 | 9.76 | 3,075 |
17 Jun 2024 | 9.70 | 9.70 | 9.50 | 9.64 | 9.64 | 3,281 |
14 Jun 2024 | 9.84 | 9.98 | 9.52 | 9.60 | 9.60 | 11,020 |
13 Jun 2024 | 10.05 | 10.05 | 9.90 | 10.00 | 10.00 | 1,556 |
12 Jun 2024 | 9.96 | 10.05 | 9.96 | 10.05 | 10.05 | 5,897 |
11 Jun 2024 | 10.10 | 10.15 | 9.86 | 9.98 | 9.98 | 12,398 |
10 Jun 2024 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | 6,717 |
07 Jun 2024 | 10.15 | 10.20 | 9.98 | 10.15 | 10.15 | 8,921 |
06 Jun 2024 | 10.10 | 10.25 | 10.05 | 10.20 | 10.20 | 6,818 |
05 Jun 2024 | 10.30 | 10.30 | 10.15 | 10.20 | 10.20 | 1,571 |
04 Jun 2024 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | 4,185 |
03 Jun 2024 | 10.00 | 10.50 | 10.00 | 10.30 | 10.30 | 8,488 |
31 May 2024 | 10.15 | 10.35 | 10.10 | 10.15 | 10.15 | 6,806 |
30 May 2024 | 10.10 | 10.20 | 10.10 | 10.15 | 10.15 | 3,577 |
29 May 2024 | 10.20 | 10.25 | 10.00 | 10.10 | 10.10 | 13,709 |
28 May 2024 | 10.55 | 10.60 | 10.10 | 10.20 | 10.20 | 11,223 |
27 May 2024 | 10.75 | 10.75 | 10.30 | 10.45 | 10.45 | 11,792 |
24 May 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 2,665 |
23 May 2024 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | 5,847 |
22 May 2024 | 10.70 | 10.85 | 10.60 | 10.75 | 10.75 | 3,689 |
21 May 2024 | 10.85 | 11.00 | 10.65 | 10.80 | 10.80 | 6,587 |
20 May 2024 | 11.00 | 11.00 | 10.65 | 10.80 | 10.80 | 8,909 |
17 May 2024 | 10.90 | 11.10 | 10.80 | 10.90 | 10.90 | 4,277 |
16 May 2024 | 11.00 | 11.25 | 10.90 | 11.10 | 11.10 | 6,055 |
15 May 2024 | 11.05 | 11.10 | 10.80 | 11.00 | 11.00 | 21,314 |
14 May 2024 | 11.30 | 11.45 | 10.95 | 11.05 | 11.05 | 6,047 |
13 May 2024 | 11.20 | 11.60 | 11.20 | 11.30 | 11.30 | 3,984 |
13 May 2024 | 0.15 Dividend | |||||
10 May 2024 | 11.30 | 11.50 | 11.30 | 11.35 | 11.20 | 5,516 |
09 May 2024 | 11.35 | 11.55 | 11.30 | 11.45 | 11.30 | 2,509 |
08 May 2024 | 11.50 | 11.55 | 11.35 | 11.45 | 11.30 | 4,286 |
07 May 2024 | 11.45 | 11.55 | 11.40 | 11.50 | 11.35 | 5,235 |
06 May 2024 | 11.65 | 11.65 | 11.50 | 11.55 | 11.40 | 3,517 |
03 May 2024 | 11.25 | 11.45 | 11.25 | 11.30 | 11.15 | 2,174 |
02 May 2024 | 11.70 | 11.70 | 11.25 | 11.25 | 11.10 | 5,800 |
30 Apr 2024 | 11.55 | 11.70 | 11.50 | 11.50 | 11.35 | 3,648 |
29 Apr 2024 | 11.25 | 11.60 | 11.25 | 11.55 | 11.40 | 5,742 |
26 Apr 2024 | 11.25 | 11.40 | 11.15 | 11.25 | 11.10 | 2,144 |
25 Apr 2024 | 11.35 | 11.40 | 11.10 | 11.20 | 11.05 | 4,718 |
24 Apr 2024 | 11.35 | 11.45 | 11.30 | 11.30 | 11.15 | 4,262 |
23 Apr 2024 | 11.30 | 11.35 | 11.20 | 11.35 | 11.20 | 3,767 |
22 Apr 2024 | 11.10 | 11.30 | 11.00 | 11.15 | 11.00 | 4,250 |
19 Apr 2024 | 11.20 | 11.45 | 10.90 | 10.90 | 10.76 | 14,700 |
18 Apr 2024 | 11.55 | 11.55 | 11.20 | 11.35 | 11.20 | 4,356 |
17 Apr 2024 | 11.50 | 11.65 | 11.45 | 11.55 | 11.40 | 3,098 |
16 Apr 2024 | 11.70 | 11.70 | 11.50 | 11.70 | 11.55 | 8,797 |
15 Apr 2024 | 11.85 | 12.10 | 11.65 | 11.90 | 11.74 | 10,960 |
12 Apr 2024 | 11.95 | 12.40 | 11.70 | 11.70 | 11.55 | 25,935 |
11 Apr 2024 | 11.35 | 12.30 | 11.30 | 11.85 | 11.69 | 40,588 |
10 Apr 2024 | 10.95 | 11.25 | 10.95 | 10.95 | 10.81 | 8,161 |
09 Apr 2024 | 11.40 | 11.40 | 10.85 | 11.00 | 10.85 | 10,512 |
08 Apr 2024 | 11.65 | 11.65 | 11.05 | 11.20 | 11.05 | 9,778 |
05 Apr 2024 | 11.90 | 11.90 | 11.25 | 11.45 | 11.30 | 14,385 |
04 Apr 2024 | 11.60 | 11.85 | 11.60 | 11.80 | 11.64 | 5,498 |
03 Apr 2024 | 11.70 | 11.80 | 11.25 | 11.65 | 11.50 | 7,472 |
02 Apr 2024 | 11.80 | 11.90 | 11.45 | 11.55 | 11.40 | 8,733 |
28 Mar 2024 | 12.10 | 12.30 | 10.70 | 11.50 | 11.35 | 62,819 |
27 Mar 2024 | 12.20 | 12.40 | 12.20 | 12.25 | 12.09 | 4,436 |
26 Mar 2024 | 12.25 | 12.40 | 12.20 | 12.20 | 12.04 | 7,750 |
25 Mar 2024 | 12.50 | 12.55 | 12.25 | 12.25 | 12.09 | 5,418 |
22 Mar 2024 | 12.30 | 12.40 | 12.15 | 12.35 | 12.19 | 4,253 |
21 Mar 2024 | 12.35 | 12.45 | 12.30 | 12.30 | 12.14 | 2,016 |
20 Mar 2024 | 12.35 | 12.45 | 12.30 | 12.40 | 12.24 | 3,830 |
19 Mar 2024 | 12.50 | 12.55 | 12.40 | 12.45 | 12.29 | 2,048 |
18 Mar 2024 | 12.60 | 12.90 | 12.40 | 12.45 | 12.29 | 4,901 |
15 Mar 2024 | 12.35 | 13.00 | 12.35 | 12.45 | 12.29 | 12,436 |
14 Mar 2024 | 12.30 | 12.95 | 12.30 | 12.45 | 12.29 | 14,660 |
13 Mar 2024 | 12.60 | 12.60 | 12.25 | 12.25 | 12.09 | 5,259 |
12 Mar 2024 | 12.35 | 12.55 | 12.30 | 12.50 | 12.33 | 8,662 |
11 Mar 2024 | 12.65 | 12.70 | 12.45 | 12.45 | 12.29 | 2,499 |
08 Mar 2024 | 12.65 | 12.65 | 12.45 | 12.50 | 12.33 | 4,849 |
07 Mar 2024 | 12.90 | 12.90 | 12.55 | 12.65 | 12.48 | 4,327 |
06 Mar 2024 | 12.90 | 12.95 | 12.70 | 12.70 | 12.53 | 5,228 |
05 Mar 2024 | 12.65 | 12.90 | 12.50 | 12.80 | 12.63 | 8,282 |
04 Mar 2024 | 12.75 | 12.75 | 12.45 | 12.55 | 12.38 | 2,356 |
01 Mar 2024 | 12.70 | 12.85 | 12.65 | 12.65 | 12.48 | 4,542 |
29 Feb 2024 | 12.75 | 12.85 | 12.55 | 12.60 | 12.43 | 4,536 |
28 Feb 2024 | 12.65 | 12.75 | 12.60 | 12.70 | 12.53 | 3,622 |
27 Feb 2024 | 12.60 | 12.60 | 12.45 | 12.55 | 12.38 | 2,276 |
26 Feb 2024 | 12.65 | 12.75 | 12.45 | 12.75 | 12.58 | 6,688 |
23 Feb 2024 | 12.75 | 12.75 | 12.40 | 12.75 | 12.58 | 10,024 |
22 Feb 2024 | 12.70 | 12.75 | 12.35 | 12.65 | 12.48 | 6,000 |
21 Feb 2024 | 12.45 | 12.70 | 12.45 | 12.60 | 12.43 | 4,302 |
20 Feb 2024 | 12.60 | 12.90 | 12.25 | 12.45 | 12.29 | 14,900 |
19 Feb 2024 | 12.50 | 12.60 | 12.40 | 12.60 | 12.43 | 4,476 |
16 Feb 2024 | 12.40 | 12.65 | 12.35 | 12.40 | 12.24 | 6,837 |
15 Feb 2024 | 12.70 | 12.85 | 12.45 | 12.60 | 12.43 | 9,551 |
14 Feb 2024 | 12.65 | 13.00 | 12.30 | 12.85 | 12.68 | 21,406 |
13 Feb 2024 | 12.15 | 12.70 | 12.15 | 12.65 | 12.48 | 17,147 |
12 Feb 2024 | 12.00 | 12.65 | 11.95 | 12.00 | 11.84 | 12,808 |
09 Feb 2024 | 12.55 | 12.80 | 12.00 | 12.00 | 11.84 | 19,490 |
08 Feb 2024 | 12.55 | 12.70 | 12.55 | 12.55 | 12.38 | 3,381 |
07 Feb 2024 | 12.80 | 12.90 | 12.70 | 12.70 | 12.53 | 2,944 |
06 Feb 2024 | 13.05 | 13.05 | 12.70 | 12.80 | 12.63 | 2,752 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |