Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 9.30 | 9.50 | 9.25 | 9.35 | 9.35 | 2,272,603 |
19 Jun 2024 | 9.50 | 9.50 | 8.90 | 9.15 | 9.15 | 3,958,224 |
18 Jun 2024 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | 953,717 |
17 Jun 2024 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 1,767,516 |
14 Jun 2024 | 9.45 | 9.50 | 9.25 | 9.30 | 9.30 | 2,018,713 |
13 Jun 2024 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | 2,128,347 |
12 Jun 2024 | 9.85 | 9.90 | 9.55 | 9.60 | 9.60 | 2,550,611 |
11 Jun 2024 | 10.00 | 10.10 | 9.85 | 9.85 | 9.85 | 855,139 |
10 Jun 2024 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 701,930 |
07 Jun 2024 | 10.00 | 10.10 | 9.85 | 10.00 | 10.00 | 2,152,400 |
06 Jun 2024 | 10.20 | 10.20 | 9.90 | 9.95 | 9.95 | 1,090,204 |
05 Jun 2024 | 10.00 | 10.30 | 9.95 | 10.10 | 10.10 | 1,365,412 |
04 Jun 2024 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | 2,149,718 |
31 May 2024 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | 2,218,000 |
30 May 2024 | 10.20 | 10.30 | 10.00 | 10.30 | 10.30 | 2,356,746 |
29 May 2024 | 10.30 | 10.50 | 10.10 | 10.20 | 10.20 | 2,741,201 |
28 May 2024 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | 1,623,200 |
27 May 2024 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | 1,701,310 |
24 May 2024 | 10.40 | 10.80 | 10.20 | 10.70 | 10.70 | 3,328,399 |
23 May 2024 | 10.20 | 10.60 | 10.20 | 10.50 | 10.50 | 3,594,305 |
21 May 2024 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | 1,985,317 |
20 May 2024 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | 2,334,100 |
17 May 2024 | 10.60 | 10.80 | 10.40 | 10.60 | 10.60 | 1,992,086 |
16 May 2024 | 10.60 | 10.90 | 10.40 | 10.50 | 10.50 | 4,053,986 |
15 May 2024 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | 3,204,030 |
14 May 2024 | 10.40 | 11.40 | 10.20 | 10.70 | 10.70 | 14,949,180 |
13 May 2024 | 9.75 | 10.10 | 9.75 | 10.00 | 10.00 | 1,409,463 |
10 May 2024 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | 720,701 |
09 May 2024 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 607,887 |
08 May 2024 | 9.95 | 9.95 | 9.70 | 9.95 | 9.95 | 2,379,139 |
07 May 2024 | 10.20 | 10.30 | 9.85 | 9.90 | 9.90 | 2,877,467 |
03 May 2024 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 1,815,186 |
02 May 2024 | 9.90 | 10.10 | 9.90 | 9.95 | 9.95 | 1,660,822 |
02 May 2024 | 0.3 Dividend | |||||
30 Apr 2024 | 10.20 | 10.40 | 10.10 | 10.20 | 9.90 | 4,034,481 |
29 Apr 2024 | 10.20 | 10.40 | 10.00 | 10.30 | 10.00 | 2,466,924 |
26 Apr 2024 | 10.10 | 10.60 | 9.95 | 10.20 | 9.90 | 3,226,356 |
25 Apr 2024 | 9.75 | 10.10 | 9.75 | 10.10 | 9.80 | 1,969,109 |
24 Apr 2024 | 9.70 | 9.80 | 9.60 | 9.75 | 9.46 | 929,901 |
23 Apr 2024 | 9.60 | 9.75 | 9.55 | 9.60 | 9.32 | 1,172,163 |
22 Apr 2024 | 9.50 | 9.65 | 9.45 | 9.55 | 9.27 | 706,201 |
19 Apr 2024 | 9.50 | 9.65 | 9.35 | 9.45 | 9.17 | 4,401,200 |
18 Apr 2024 | 9.90 | 9.90 | 9.60 | 9.75 | 9.46 | 2,399,479 |
17 Apr 2024 | 9.80 | 9.95 | 9.60 | 9.90 | 9.61 | 2,387,544 |
11 Apr 2024 | 9.90 | 10.10 | 9.90 | 9.90 | 9.61 | 1,589,408 |
10 Apr 2024 | 9.95 | 10.10 | 9.80 | 9.95 | 9.66 | 2,581,701 |
09 Apr 2024 | 10.10 | 10.10 | 9.75 | 9.95 | 9.66 | 2,564,130 |
05 Apr 2024 | 10.00 | 10.20 | 9.95 | 10.10 | 9.80 | 2,006,647 |
04 Apr 2024 | 9.65 | 10.00 | 9.65 | 10.00 | 9.71 | 3,217,954 |
03 Apr 2024 | 9.65 | 9.80 | 9.55 | 9.55 | 9.27 | 1,742,821 |
02 Apr 2024 | 9.60 | 10.10 | 9.55 | 9.70 | 9.41 | 4,832,824 |
01 Apr 2024 | 9.65 | 9.65 | 9.05 | 9.65 | 9.37 | 5,890,021 |
29 Mar 2024 | 9.65 | 9.80 | 9.55 | 9.65 | 9.37 | 2,824,124 |
28 Mar 2024 | 9.70 | 9.75 | 9.55 | 9.60 | 9.32 | 1,973,294 |
27 Mar 2024 | 9.50 | 9.75 | 9.45 | 9.70 | 9.41 | 2,688,539 |
26 Mar 2024 | 9.50 | 9.70 | 9.45 | 9.55 | 9.27 | 2,212,007 |
25 Mar 2024 | 9.40 | 9.60 | 9.40 | 9.45 | 9.17 | 1,322,200 |
22 Mar 2024 | 9.60 | 9.65 | 9.35 | 9.35 | 9.07 | 2,080,226 |
21 Mar 2024 | 9.70 | 9.75 | 9.50 | 9.60 | 9.32 | 2,208,310 |
20 Mar 2024 | 9.35 | 9.80 | 9.25 | 9.70 | 9.41 | 7,356,301 |
19 Mar 2024 | 9.20 | 9.35 | 9.20 | 9.30 | 9.03 | 1,805,847 |
18 Mar 2024 | 9.25 | 9.45 | 9.20 | 9.25 | 8.98 | 3,567,044 |
15 Mar 2024 | 9.10 | 9.30 | 9.05 | 9.20 | 8.93 | 2,041,711 |
14 Mar 2024 | 9.20 | 9.20 | 9.00 | 9.10 | 8.83 | 1,407,204 |
13 Mar 2024 | 9.15 | 9.30 | 9.15 | 9.15 | 8.88 | 1,998,515 |
12 Mar 2024 | 8.95 | 9.15 | 8.95 | 9.10 | 8.83 | 4,039,576 |
11 Mar 2024 | 9.10 | 9.10 | 8.90 | 8.95 | 8.69 | 3,422,622 |
08 Mar 2024 | 9.30 | 9.45 | 9.10 | 9.10 | 8.83 | 7,300,463 |
07 Mar 2024 | 8.90 | 9.25 | 8.85 | 9.20 | 8.93 | 6,136,067 |
06 Mar 2024 | 8.75 | 8.90 | 8.75 | 8.85 | 8.59 | 1,331,111 |
05 Mar 2024 | 8.90 | 8.90 | 8.75 | 8.75 | 8.49 | 2,211,412 |
04 Mar 2024 | 8.85 | 9.10 | 8.85 | 8.90 | 8.64 | 3,125,608 |
01 Mar 2024 | 8.80 | 9.05 | 8.70 | 8.90 | 8.64 | 3,207,544 |
29 Feb 2024 | 8.80 | 8.95 | 8.70 | 8.85 | 8.59 | 3,092,840 |
28 Feb 2024 | 9.10 | 9.35 | 8.75 | 8.80 | 8.54 | 13,418,910 |
27 Feb 2024 | 8.40 | 8.50 | 8.30 | 8.45 | 8.20 | 516,714 |
23 Feb 2024 | 8.40 | 8.50 | 8.35 | 8.40 | 8.15 | 435,301 |
22 Feb 2024 | 8.40 | 8.40 | 8.35 | 8.40 | 8.15 | 911,673 |
21 Feb 2024 | 8.35 | 8.45 | 8.30 | 8.40 | 8.15 | 262,503 |
20 Feb 2024 | 8.35 | 8.35 | 8.30 | 8.35 | 8.10 | 640,500 |
19 Feb 2024 | 8.50 | 8.50 | 8.35 | 8.35 | 8.10 | 843,000 |
16 Feb 2024 | 8.45 | 8.55 | 8.40 | 8.45 | 8.20 | 1,201,601 |
15 Feb 2024 | 8.40 | 8.50 | 8.40 | 8.45 | 8.20 | 370,021 |
14 Feb 2024 | 8.45 | 8.50 | 8.40 | 8.40 | 8.15 | 625,301 |
13 Feb 2024 | 8.45 | 8.50 | 8.40 | 8.45 | 8.20 | 534,700 |
12 Feb 2024 | 8.45 | 8.50 | 8.40 | 8.40 | 8.15 | 339,600 |
09 Feb 2024 | 8.50 | 8.55 | 8.45 | 8.45 | 8.20 | 400,125 |
08 Feb 2024 | 8.70 | 8.70 | 8.45 | 8.45 | 8.20 | 1,819,343 |
07 Feb 2024 | 8.80 | 8.90 | 8.65 | 8.70 | 8.44 | 2,620,955 |
06 Feb 2024 | 8.55 | 8.80 | 8.55 | 8.70 | 8.44 | 1,587,527 |
05 Feb 2024 | 8.45 | 8.60 | 8.40 | 8.55 | 8.30 | 483,319 |
02 Feb 2024 | 8.35 | 8.55 | 8.35 | 8.40 | 8.15 | 326,800 |
01 Feb 2024 | 8.30 | 8.45 | 8.30 | 8.35 | 8.10 | 625,538 |
31 Jan 2024 | 8.55 | 8.55 | 8.30 | 8.30 | 8.06 | 1,579,360 |
30 Jan 2024 | 8.60 | 8.65 | 8.50 | 8.50 | 8.25 | 1,140,051 |
29 Jan 2024 | 8.70 | 8.70 | 8.55 | 8.65 | 8.40 | 413,245 |
26 Jan 2024 | 8.55 | 8.65 | 8.55 | 8.65 | 8.40 | 222,802 |
25 Jan 2024 | 8.70 | 8.75 | 8.55 | 8.60 | 8.35 | 690,703 |
24 Jan 2024 | 8.55 | 8.70 | 8.50 | 8.65 | 8.40 | 1,950,801 |
23 Jan 2024 | 8.85 | 8.90 | 8.55 | 8.65 | 8.40 | 1,447,235 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |