Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 9.16 | 9.16 | 8.68 | 8.70 | 8.70 | 89,900 |
13 Jun 2024 | 8.97 | 9.05 | 8.89 | 8.95 | 8.95 | 61,000 |
12 Jun 2024 | 9.13 | 9.20 | 9.04 | 9.08 | 9.08 | 30,200 |
11 Jun 2024 | 9.00 | 9.11 | 8.98 | 9.05 | 9.05 | 34,200 |
10 Jun 2024 | 8.81 | 9.10 | 8.75 | 9.10 | 9.10 | 46,300 |
07 Jun 2024 | 8.85 | 8.89 | 8.73 | 8.74 | 8.74 | 96,300 |
06 Jun 2024 | 8.88 | 8.95 | 8.87 | 8.93 | 8.93 | 25,400 |
05 Jun 2024 | 8.71 | 8.86 | 8.71 | 8.86 | 8.86 | 25,900 |
04 Jun 2024 | 8.80 | 8.86 | 8.66 | 8.83 | 8.83 | 88,100 |
03 Jun 2024 | 9.17 | 9.18 | 8.82 | 8.90 | 8.90 | 75,200 |
31 May 2024 | 9.25 | 9.35 | 9.22 | 9.26 | 9.26 | 85,200 |
30 May 2024 | 9.28 | 9.31 | 9.23 | 9.26 | 9.26 | 59,700 |
29 May 2024 | 9.24 | 9.33 | 9.16 | 9.30 | 9.30 | 70,000 |
28 May 2024 | 8.76 | 9.25 | 8.76 | 9.25 | 9.25 | 287,200 |
27 May 2024 | 8.71 | 8.85 | 8.71 | 8.75 | 8.75 | 384,200 |
24 May 2024 | 8.79 | 8.80 | 8.72 | 8.72 | 8.72 | 42,500 |
23 May 2024 | 8.83 | 8.99 | 8.62 | 8.67 | 8.67 | 44,500 |
22 May 2024 | 8.96 | 8.97 | 8.79 | 8.79 | 8.79 | 37,400 |
21 May 2024 | 9.00 | 9.03 | 8.96 | 9.00 | 9.00 | 66,600 |
17 May 2024 | 9.01 | 9.08 | 8.98 | 9.04 | 9.04 | 72,300 |
16 May 2024 | 8.96 | 9.10 | 8.96 | 9.00 | 9.00 | 64,500 |
15 May 2024 | 8.93 | 9.00 | 8.65 | 8.94 | 8.94 | 71,500 |
14 May 2024 | 8.69 | 8.95 | 8.65 | 8.88 | 8.88 | 182,100 |
13 May 2024 | 8.55 | 8.73 | 8.51 | 8.69 | 8.69 | 69,500 |
10 May 2024 | 8.84 | 8.84 | 8.46 | 8.55 | 8.55 | 109,100 |
09 May 2024 | 8.76 | 8.81 | 8.71 | 8.71 | 8.71 | 56,100 |
08 May 2024 | 8.97 | 8.97 | 8.65 | 8.75 | 8.75 | 130,100 |
07 May 2024 | 8.95 | 8.95 | 8.72 | 8.92 | 8.92 | 47,500 |
06 May 2024 | 8.84 | 8.94 | 8.80 | 8.83 | 8.83 | 50,600 |
03 May 2024 | 8.83 | 8.87 | 8.68 | 8.75 | 8.75 | 77,000 |
02 May 2024 | 8.90 | 9.00 | 8.74 | 8.78 | 8.78 | 52,100 |
01 May 2024 | 9.31 | 9.31 | 8.77 | 8.81 | 8.81 | 77,800 |
30 Apr 2024 | 9.28 | 9.30 | 8.96 | 8.96 | 8.96 | 78,500 |
29 Apr 2024 | 9.13 | 9.34 | 9.13 | 9.27 | 9.27 | 17,900 |
26 Apr 2024 | 9.05 | 9.18 | 9.00 | 9.13 | 9.13 | 64,200 |
25 Apr 2024 | 9.16 | 9.16 | 8.93 | 9.00 | 9.00 | 51,800 |
24 Apr 2024 | 9.27 | 9.28 | 9.05 | 9.05 | 9.05 | 28,300 |
23 Apr 2024 | 9.17 | 9.30 | 9.00 | 9.22 | 9.22 | 49,100 |
22 Apr 2024 | 9.06 | 9.15 | 8.88 | 9.08 | 9.08 | 50,600 |
19 Apr 2024 | 8.90 | 9.25 | 8.85 | 9.05 | 9.05 | 63,900 |
18 Apr 2024 | 8.85 | 8.95 | 8.80 | 8.82 | 8.82 | 37,200 |
17 Apr 2024 | 8.91 | 9.04 | 8.80 | 8.85 | 8.85 | 53,300 |
16 Apr 2024 | 9.08 | 9.09 | 8.88 | 8.95 | 8.95 | 85,300 |
15 Apr 2024 | 9.25 | 9.25 | 8.97 | 9.07 | 9.07 | 62,100 |
12 Apr 2024 | 9.49 | 9.53 | 9.14 | 9.21 | 9.21 | 113,300 |
11 Apr 2024 | 9.47 | 9.47 | 9.31 | 9.42 | 9.42 | 43,900 |
10 Apr 2024 | 9.26 | 9.44 | 9.26 | 9.38 | 9.38 | 35,800 |
09 Apr 2024 | 9.55 | 9.65 | 9.23 | 9.30 | 9.30 | 73,300 |
08 Apr 2024 | 9.47 | 9.57 | 9.40 | 9.53 | 9.53 | 85,200 |
05 Apr 2024 | 9.55 | 9.55 | 9.43 | 9.47 | 9.47 | 19,500 |
04 Apr 2024 | 9.69 | 9.69 | 9.42 | 9.42 | 9.42 | 50,400 |
03 Apr 2024 | 9.45 | 9.66 | 9.41 | 9.65 | 9.65 | 121,600 |
02 Apr 2024 | 9.27 | 9.45 | 9.19 | 9.45 | 9.45 | 281,100 |
01 Apr 2024 | 9.04 | 9.26 | 9.00 | 9.20 | 9.20 | 34,900 |
28 Mar 2024 | 9.13 | 9.25 | 9.04 | 9.04 | 9.04 | 56,400 |
27 Mar 2024 | 9.10 | 9.22 | 8.98 | 9.13 | 9.13 | 94,200 |
27 Mar 2024 | 0.2 Dividend | |||||
26 Mar 2024 | 9.39 | 9.53 | 9.24 | 9.28 | 9.08 | 90,900 |
25 Mar 2024 | 9.13 | 9.49 | 9.09 | 9.49 | 9.29 | 79,100 |
22 Mar 2024 | 9.18 | 9.23 | 9.08 | 9.11 | 8.91 | 64,600 |
21 Mar 2024 | 9.14 | 9.25 | 9.09 | 9.24 | 9.04 | 72,400 |
20 Mar 2024 | 9.06 | 9.07 | 8.93 | 9.06 | 8.86 | 173,300 |
19 Mar 2024 | 9.01 | 9.11 | 8.94 | 9.07 | 8.87 | 476,800 |
18 Mar 2024 | 8.97 | 9.00 | 8.91 | 8.94 | 8.75 | 91,800 |
15 Mar 2024 | 8.91 | 8.98 | 8.84 | 8.85 | 8.66 | 74,400 |
14 Mar 2024 | 8.98 | 8.98 | 8.78 | 8.89 | 8.70 | 52,600 |
13 Mar 2024 | 8.97 | 9.07 | 8.91 | 8.95 | 8.76 | 211,600 |
12 Mar 2024 | 9.19 | 9.19 | 8.87 | 8.94 | 8.75 | 137,300 |
11 Mar 2024 | 9.12 | 9.16 | 8.98 | 9.13 | 8.93 | 29,700 |
08 Mar 2024 | 9.27 | 9.29 | 9.12 | 9.20 | 9.00 | 27,800 |
07 Mar 2024 | 9.26 | 9.26 | 9.14 | 9.24 | 9.04 | 111,300 |
06 Mar 2024 | 9.16 | 9.27 | 9.15 | 9.23 | 9.03 | 45,700 |
05 Mar 2024 | 9.36 | 9.36 | 9.15 | 9.16 | 8.96 | 28,500 |
04 Mar 2024 | 9.41 | 9.46 | 9.20 | 9.20 | 9.00 | 25,200 |
01 Mar 2024 | 9.10 | 9.40 | 9.04 | 9.31 | 9.11 | 41,600 |
29 Feb 2024 | 9.00 | 9.09 | 8.94 | 9.02 | 8.83 | 80,500 |
28 Feb 2024 | 9.47 | 9.47 | 8.81 | 8.96 | 8.77 | 344,000 |
27 Feb 2024 | 9.00 | 9.35 | 9.00 | 9.32 | 9.12 | 102,200 |
26 Feb 2024 | 8.97 | 9.07 | 8.92 | 9.07 | 8.87 | 59,200 |
23 Feb 2024 | 9.10 | 9.10 | 8.88 | 9.02 | 8.83 | 113,100 |
22 Feb 2024 | 9.35 | 9.35 | 9.01 | 9.01 | 8.82 | 51,500 |
21 Feb 2024 | 9.14 | 9.18 | 9.10 | 9.18 | 8.98 | 30,400 |
20 Feb 2024 | 9.28 | 9.28 | 8.98 | 9.04 | 8.85 | 34,400 |
16 Feb 2024 | 9.17 | 9.43 | 9.17 | 9.20 | 9.00 | 31,200 |
15 Feb 2024 | 9.02 | 9.32 | 9.02 | 9.30 | 9.10 | 49,300 |
14 Feb 2024 | 8.84 | 9.21 | 8.84 | 8.95 | 8.76 | 46,700 |
13 Feb 2024 | 9.22 | 9.22 | 8.84 | 8.92 | 8.73 | 60,000 |
12 Feb 2024 | 9.05 | 9.24 | 9.02 | 9.17 | 8.97 | 42,900 |
09 Feb 2024 | 9.25 | 9.25 | 9.02 | 9.05 | 8.85 | 27,900 |
08 Feb 2024 | 9.34 | 9.34 | 9.15 | 9.23 | 9.03 | 14,900 |
07 Feb 2024 | 9.08 | 9.22 | 9.00 | 9.22 | 9.02 | 62,100 |
06 Feb 2024 | 9.00 | 9.23 | 8.90 | 9.16 | 8.96 | 45,100 |
05 Feb 2024 | 8.88 | 9.10 | 8.52 | 8.98 | 8.79 | 88,500 |
02 Feb 2024 | 9.06 | 9.21 | 8.77 | 8.81 | 8.62 | 54,300 |
01 Feb 2024 | 9.42 | 9.50 | 9.09 | 9.16 | 8.96 | 49,200 |
31 Jan 2024 | 9.45 | 9.53 | 9.30 | 9.34 | 9.14 | 50,300 |
30 Jan 2024 | 9.60 | 9.68 | 9.42 | 9.52 | 9.31 | 38,800 |
29 Jan 2024 | 9.73 | 9.78 | 9.55 | 9.60 | 9.39 | 36,200 |
26 Jan 2024 | 9.52 | 9.70 | 9.48 | 9.70 | 9.49 | 51,500 |
25 Jan 2024 | 9.56 | 9.56 | 9.40 | 9.53 | 9.32 | 36,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |