Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.97 | 8.97 | 8.81 | 8.83 | 8.83 | 11,903 |
13 Jun 2024 | 8.90 | 8.98 | 8.88 | 8.91 | 8.91 | 20,360 |
12 Jun 2024 | 8.85 | 8.93 | 8.80 | 8.90 | 8.90 | 18,697 |
11 Jun 2024 | 8.99 | 8.99 | 8.84 | 8.84 | 8.84 | 16,534 |
10 Jun 2024 | 8.95 | 8.95 | 8.85 | 8.90 | 8.90 | 15,142 |
07 Jun 2024 | 8.92 | 8.98 | 8.91 | 8.94 | 8.94 | 8,868 |
06 Jun 2024 | 8.94 | 9.01 | 8.92 | 8.94 | 8.94 | 7,335 |
05 Jun 2024 | 9.04 | 9.04 | 8.91 | 8.92 | 8.92 | 19,067 |
04 Jun 2024 | 8.94 | 9.04 | 8.89 | 9.02 | 9.02 | 24,075 |
03 Jun 2024 | 9.00 | 9.03 | 8.93 | 8.94 | 8.94 | 18,580 |
31 May 2024 | 8.88 | 9.00 | 8.82 | 8.98 | 8.98 | 31,059 |
30 May 2024 | 8.76 | 8.89 | 8.74 | 8.89 | 8.89 | 18,893 |
29 May 2024 | 8.87 | 8.87 | 8.72 | 8.76 | 8.76 | 32,300 |
28 May 2024 | 8.91 | 8.96 | 8.86 | 8.87 | 8.87 | 20,942 |
27 May 2024 | 8.97 | 8.99 | 8.87 | 8.92 | 8.92 | 39,692 |
24 May 2024 | 9.00 | 9.04 | 8.92 | 8.95 | 8.95 | 15,147 |
23 May 2024 | 9.03 | 9.06 | 8.97 | 9.00 | 9.00 | 13,929 |
22 May 2024 | 8.84 | 9.07 | 8.81 | 9.02 | 9.02 | 24,461 |
21 May 2024 | 8.96 | 8.97 | 8.84 | 8.84 | 8.84 | 10,839 |
20 May 2024 | 8.90 | 8.97 | 8.89 | 8.94 | 8.94 | 21,924 |
17 May 2024 | 8.89 | 8.96 | 8.85 | 8.89 | 8.89 | 8,514 |
16 May 2024 | 8.81 | 8.89 | 8.79 | 8.89 | 8.89 | 23,856 |
15 May 2024 | 8.84 | 8.85 | 8.74 | 8.79 | 8.79 | 40,435 |
14 May 2024 | 8.81 | 8.85 | 8.74 | 8.79 | 8.79 | 21,733 |
13 May 2024 | 8.78 | 8.83 | 8.75 | 8.78 | 8.78 | 31,324 |
10 May 2024 | 8.61 | 8.77 | 8.61 | 8.73 | 8.73 | 22,566 |
08 May 2024 | 8.67 | 8.70 | 8.60 | 8.61 | 8.61 | 20,721 |
07 May 2024 | 8.70 | 8.73 | 8.63 | 8.67 | 8.67 | 40,933 |
06 May 2024 | 8.63 | 8.72 | 8.61 | 8.67 | 8.67 | 13,644 |
03 May 2024 | 8.63 | 8.69 | 8.60 | 8.63 | 8.63 | 19,721 |
02 May 2024 | 8.97 | 8.97 | 8.62 | 8.63 | 8.63 | 21,632 |
30 Apr 2024 | 8.71 | 8.88 | 8.64 | 8.70 | 8.70 | 25,709 |
29 Apr 2024 | 8.61 | 8.76 | 8.61 | 8.71 | 8.71 | 26,483 |
26 Apr 2024 | 8.80 | 8.81 | 8.44 | 8.60 | 8.60 | 68,824 |
25 Apr 2024 | 9.07 | 9.10 | 8.94 | 8.94 | 8.94 | 20,480 |
24 Apr 2024 | 8.93 | 9.06 | 8.90 | 9.06 | 9.06 | 27,978 |
23 Apr 2024 | 8.92 | 8.97 | 8.88 | 8.89 | 8.89 | 10,164 |
22 Apr 2024 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | 12,172 |
19 Apr 2024 | 8.80 | 8.86 | 8.71 | 8.84 | 8.84 | 24,299 |
18 Apr 2024 | 8.78 | 8.82 | 8.70 | 8.77 | 8.77 | 25,685 |
17 Apr 2024 | 8.81 | 8.86 | 8.77 | 8.77 | 8.77 | 24,169 |
16 Apr 2024 | 8.94 | 8.96 | 8.81 | 8.81 | 8.81 | 15,197 |
15 Apr 2024 | 8.97 | 9.04 | 8.92 | 8.95 | 8.95 | 15,310 |
12 Apr 2024 | 8.94 | 9.00 | 8.89 | 8.93 | 8.93 | 12,344 |
11 Apr 2024 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | 20,317 |
10 Apr 2024 | 8.96 | 9.10 | 8.94 | 8.94 | 8.94 | 31,451 |
09 Apr 2024 | 8.90 | 9.04 | 8.86 | 8.99 | 8.99 | 22,600 |
08 Apr 2024 | 9.00 | 9.01 | 8.89 | 8.89 | 8.89 | 27,000 |
05 Apr 2024 | 9.02 | 9.09 | 9.01 | 9.01 | 9.01 | 9,795 |
04 Apr 2024 | 9.04 | 9.10 | 9.02 | 9.04 | 9.04 | 12,881 |
03 Apr 2024 | 9.00 | 9.07 | 8.94 | 9.04 | 9.04 | 20,297 |
02 Apr 2024 | 8.80 | 9.58 | 8.76 | 9.00 | 9.00 | 58,909 |
28 Mar 2024 | 8.69 | 8.81 | 8.69 | 8.80 | 8.80 | 16,631 |
27 Mar 2024 | 8.70 | 8.75 | 8.67 | 8.69 | 8.69 | 24,070 |
26 Mar 2024 | 8.56 | 8.68 | 8.52 | 8.66 | 8.66 | 30,288 |
25 Mar 2024 | 8.70 | 8.70 | 8.55 | 8.56 | 8.56 | 33,403 |
22 Mar 2024 | 8.74 | 8.76 | 8.64 | 8.71 | 8.71 | 46,546 |
22 Mar 2024 | 0.49 Dividend | |||||
21 Mar 2024 | 9.13 | 9.18 | 9.06 | 9.16 | 8.67 | 35,889 |
20 Mar 2024 | 9.05 | 9.15 | 9.03 | 9.13 | 8.64 | 170,944 |
19 Mar 2024 | 9.01 | 9.07 | 8.95 | 9.04 | 8.56 | 25,286 |
18 Mar 2024 | 9.03 | 9.06 | 8.99 | 8.99 | 8.51 | 24,927 |
15 Mar 2024 | 9.08 | 9.10 | 9.03 | 9.04 | 8.56 | 26,080 |
14 Mar 2024 | 9.07 | 9.09 | 9.03 | 9.04 | 8.56 | 14,150 |
13 Mar 2024 | 9.07 | 9.11 | 9.02 | 9.02 | 8.54 | 28,630 |
12 Mar 2024 | 9.10 | 9.13 | 9.05 | 9.06 | 8.58 | 20,590 |
11 Mar 2024 | 9.07 | 9.13 | 9.05 | 9.10 | 8.61 | 24,650 |
08 Mar 2024 | 9.14 | 9.17 | 9.04 | 9.07 | 8.58 | 37,544 |
07 Mar 2024 | 9.17 | 9.17 | 9.05 | 9.14 | 8.65 | 9,869 |
06 Mar 2024 | 9.14 | 9.18 | 9.05 | 9.14 | 8.65 | 22,358 |
05 Mar 2024 | 9.19 | 9.20 | 9.10 | 9.13 | 8.64 | 16,231 |
04 Mar 2024 | 9.19 | 9.23 | 9.13 | 9.16 | 8.67 | 18,599 |
01 Mar 2024 | 9.18 | 9.19 | 9.11 | 9.17 | 8.68 | 10,997 |
29 Feb 2024 | 9.15 | 9.23 | 9.05 | 9.18 | 8.69 | 24,851 |
28 Feb 2024 | 9.10 | 9.12 | 9.01 | 9.06 | 8.58 | 23,465 |
27 Feb 2024 | 9.10 | 9.13 | 9.02 | 9.10 | 8.61 | 35,422 |
26 Feb 2024 | 9.09 | 9.12 | 9.00 | 9.09 | 8.60 | 31,749 |
23 Feb 2024 | 9.10 | 9.10 | 9.01 | 9.09 | 8.60 | 19,604 |
22 Feb 2024 | 9.08 | 9.15 | 9.01 | 9.01 | 8.53 | 21,959 |
21 Feb 2024 | 9.14 | 9.14 | 9.05 | 9.08 | 8.59 | 30,118 |
20 Feb 2024 | 9.25 | 9.28 | 9.13 | 9.14 | 8.65 | 32,627 |
19 Feb 2024 | 9.26 | 9.31 | 9.16 | 9.23 | 8.74 | 32,529 |
16 Feb 2024 | 9.23 | 9.29 | 9.13 | 9.25 | 8.76 | 39,456 |
15 Feb 2024 | 9.03 | 9.21 | 8.98 | 9.12 | 8.63 | 39,949 |
14 Feb 2024 | 8.95 | 9.11 | 8.93 | 9.03 | 8.55 | 38,291 |
13 Feb 2024 | 9.12 | 9.12 | 8.88 | 8.93 | 8.45 | 88,182 |
12 Feb 2024 | 9.29 | 9.32 | 9.07 | 9.13 | 8.64 | 105,280 |
09 Feb 2024 | 9.50 | 9.50 | 9.15 | 9.25 | 8.76 | 272,496 |
08 Feb 2024 | 10.12 | 10.26 | 10.08 | 10.24 | 9.69 | 26,577 |
07 Feb 2024 | 10.12 | 10.24 | 10.10 | 10.12 | 9.58 | 21,293 |
06 Feb 2024 | 10.20 | 10.20 | 10.06 | 10.12 | 9.58 | 12,052 |
05 Feb 2024 | 10.30 | 10.34 | 10.08 | 10.16 | 9.62 | 23,861 |
02 Feb 2024 | 10.28 | 10.30 | 10.22 | 10.28 | 9.73 | 14,268 |
01 Feb 2024 | 10.36 | 10.36 | 10.20 | 10.28 | 9.73 | 15,144 |
31 Jan 2024 | 10.20 | 10.36 | 10.14 | 10.36 | 9.81 | 17,527 |
30 Jan 2024 | 10.02 | 10.24 | 10.02 | 10.16 | 9.62 | 41,822 |
29 Jan 2024 | 10.14 | 10.20 | 10.00 | 10.02 | 9.48 | 24,269 |
26 Jan 2024 | 10.06 | 10.14 | 10.02 | 10.14 | 9.60 | 10,427 |
25 Jan 2024 | 10.02 | 10.06 | 9.95 | 10.06 | 9.52 | 10,966 |
24 Jan 2024 | 10.00 | 10.06 | 9.97 | 10.02 | 9.48 | 12,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |