Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | 26,200 |
10 Jun 2024 | 11.00 | 11.10 | 10.60 | 10.60 | 10.60 | 20,600 |
07 Jun 2024 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | 48,400 |
06 Jun 2024 | 11.20 | 11.20 | 10.80 | 11.00 | 11.00 | 16,700 |
05 Jun 2024 | 10.90 | 11.20 | 10.90 | 11.10 | 11.10 | 12,000 |
04 Jun 2024 | 11.10 | 11.20 | 10.80 | 11.20 | 11.20 | 55,700 |
31 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,000 |
30 May 2024 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | 73,300 |
29 May 2024 | 11.40 | 11.40 | 11.10 | 11.30 | 11.30 | 54,700 |
28 May 2024 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | 72,000 |
27 May 2024 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | 5,800 |
24 May 2024 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | 99,400 |
23 May 2024 | 11.10 | 11.40 | 10.90 | 11.20 | 11.20 | 1,000 |
21 May 2024 | 11.30 | 11.50 | 11.10 | 11.10 | 11.10 | 140,300 |
20 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
17 May 2024 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | 6,900 |
16 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
15 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
14 May 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 7,100 |
13 May 2024 | 11.00 | 11.00 | 10.50 | 10.60 | 10.60 | 41,700 |
10 May 2024 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 144,500 |
09 May 2024 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 63,200 |
08 May 2024 | 9.70 | 10.00 | 9.70 | 9.95 | 9.95 | 24,500 |
07 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
03 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2,200 |
02 May 2024 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | 4,200 |
30 Apr 2024 | 9.30 | 9.70 | 9.30 | 9.55 | 9.55 | 14,800 |
29 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 191,200 |
26 Apr 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 54,600 |
25 Apr 2024 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | 29,900 |
24 Apr 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 400 |
23 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 22,000 |
22 Apr 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 27,500 |
19 Apr 2024 | 9.10 | 9.25 | 9.05 | 9.25 | 9.25 | 3,200 |
18 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
17 Apr 2024 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | 1,500 |
11 Apr 2024 | 9.25 | 9.30 | 9.20 | 9.30 | 9.30 | 2,400 |
10 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
09 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 500 |
05 Apr 2024 | 9.35 | 9.35 | 9.15 | 9.30 | 9.30 | 3,000 |
04 Apr 2024 | 9.20 | 9.35 | 9.10 | 9.35 | 9.35 | 9,600 |
03 Apr 2024 | 9.25 | 9.35 | 9.20 | 9.20 | 9.20 | 1,900 |
02 Apr 2024 | 9.30 | 9.40 | 9.25 | 9.25 | 9.25 | 27,700 |
01 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 12,500 |
29 Mar 2024 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 21,800 |
28 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
27 Mar 2024 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 39,400 |
26 Mar 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 30,900 |
25 Mar 2024 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 7,000 |
22 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
21 Mar 2024 | 8.85 | 9.05 | 8.75 | 9.05 | 9.05 | 6,800 |
20 Mar 2024 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | 9,600 |
19 Mar 2024 | 9.05 | 9.15 | 8.95 | 8.95 | 8.95 | 2,900 |
18 Mar 2024 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | 10,000 |
18 Mar 2024 | 0.25 Dividend | |||||
15 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.95 | - |
14 Mar 2024 | 9.20 | 9.20 | 9.15 | 9.20 | 8.95 | 12,000 |
13 Mar 2024 | 9.05 | 9.30 | 9.00 | 9.30 | 9.05 | 10,800 |
12 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.10 | - |
11 Mar 2024 | 9.35 | 9.35 | 9.30 | 9.35 | 9.10 | 400 |
08 Mar 2024 | 9.05 | 9.35 | 9.05 | 9.35 | 9.10 | 5,000 |
07 Mar 2024 | 9.20 | 9.20 | 9.00 | 9.15 | 8.90 | 1,900 |
06 Mar 2024 | 9.40 | 9.40 | 9.00 | 9.00 | 8.76 | 46,900 |
05 Mar 2024 | 9.20 | 9.40 | 9.00 | 9.40 | 9.14 | 31,000 |
04 Mar 2024 | 9.40 | 9.40 | 9.25 | 9.25 | 9.00 | 3,800 |
01 Mar 2024 | 9.40 | 9.45 | 9.40 | 9.40 | 9.14 | 27,300 |
29 Feb 2024 | 9.25 | 9.25 | 9.15 | 9.25 | 9.00 | 2,100 |
28 Feb 2024 | 9.15 | 9.25 | 9.10 | 9.25 | 9.00 | 55,100 |
27 Feb 2024 | 9.05 | 9.25 | 9.05 | 9.25 | 9.00 | 7,600 |
23 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.95 | - |
22 Feb 2024 | 9.05 | 9.20 | 9.05 | 9.20 | 8.95 | 15,900 |
21 Feb 2024 | 9.10 | 9.10 | 9.05 | 9.10 | 8.85 | 2,000 |
20 Feb 2024 | 9.10 | 9.15 | 9.10 | 9.10 | 8.85 | 4,600 |
19 Feb 2024 | 9.00 | 9.15 | 9.00 | 9.15 | 8.90 | 4,600 |
16 Feb 2024 | 9.30 | 9.30 | 9.00 | 9.10 | 8.85 | 57,500 |
15 Feb 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.00 | 5,600 |
14 Feb 2024 | 9.45 | 9.55 | 9.10 | 9.50 | 9.24 | 20,300 |
13 Feb 2024 | 9.50 | 9.50 | 9.40 | 9.50 | 9.24 | 6,500 |
12 Feb 2024 | 9.20 | 9.50 | 9.10 | 9.45 | 9.19 | 6,500 |
09 Feb 2024 | 9.10 | 9.25 | 9.10 | 9.25 | 9.00 | 1,700 |
08 Feb 2024 | 9.25 | 9.30 | 9.25 | 9.25 | 9.00 | 2,200 |
07 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.00 | 6,300 |
06 Feb 2024 | 9.30 | 9.30 | 9.20 | 9.25 | 9.00 | 2,200 |
05 Feb 2024 | 9.15 | 9.30 | 9.15 | 9.20 | 8.95 | 8,000 |
02 Feb 2024 | 9.40 | 9.40 | 9.25 | 9.30 | 9.05 | 11,600 |
01 Feb 2024 | 9.25 | 9.35 | 9.20 | 9.35 | 9.10 | 20,800 |
31 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.14 | 200 |
30 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.14 | - |
29 Jan 2024 | 9.30 | 9.40 | 9.30 | 9.40 | 9.14 | 2,500 |
26 Jan 2024 | 9.25 | 9.25 | 9.10 | 9.25 | 9.00 | 35,000 |
25 Jan 2024 | 9.35 | 9.55 | 9.35 | 9.55 | 9.29 | 3,500 |
24 Jan 2024 | 9.60 | 9.60 | 9.45 | 9.45 | 9.19 | 3,000 |
23 Jan 2024 | 9.35 | 9.60 | 9.35 | 9.60 | 9.34 | 4,200 |
22 Jan 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.34 | 3,500 |
19 Jan 2024 | 9.60 | 9.60 | 9.35 | 9.60 | 9.34 | 26,000 |
18 Jan 2024 | 9.70 | 9.70 | 9.40 | 9.60 | 9.34 | 17,300 |
17 Jan 2024 | 9.60 | 9.65 | 9.50 | 9.65 | 9.39 | 28,600 |
16 Jan 2024 | 9.55 | 9.55 | 9.45 | 9.55 | 9.29 | 10,500 |
15 Jan 2024 | 9.60 | 9.70 | 9.55 | 9.55 | 9.29 | 64,100 |
12 Jan 2024 | 9.75 | 9.75 | 9.60 | 9.60 | 9.34 | 18,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |