Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 10.40 | 10.43 | 10.08 | 10.08 | 10.08 | 151,616 |
27 Jun 2024 | 10.22 | 10.42 | 10.12 | 10.42 | 10.42 | 95,717 |
26 Jun 2024 | 10.12 | 10.23 | 10.01 | 10.18 | 10.18 | 81,883 |
25 Jun 2024 | 10.29 | 10.29 | 10.11 | 10.14 | 10.14 | 25,404 |
24 Jun 2024 | 10.33 | 10.33 | 10.18 | 10.33 | 10.33 | 45,656 |
20 Jun 2024 | 10.28 | 10.33 | 10.23 | 10.33 | 10.33 | 127,463 |
19 Jun 2024 | 10.30 | 10.35 | 10.18 | 10.28 | 10.28 | 48,685 |
18 Jun 2024 | 10.39 | 10.49 | 10.22 | 10.28 | 10.28 | 98,740 |
17 Jun 2024 | 10.15 | 10.41 | 10.12 | 10.41 | 10.41 | 62,616 |
14 Jun 2024 | 10.22 | 10.35 | 10.00 | 10.15 | 10.15 | 99,554 |
13 Jun 2024 | 10.37 | 10.38 | 10.11 | 10.22 | 10.22 | 133,514 |
12 Jun 2024 | 10.42 | 10.49 | 10.10 | 10.31 | 10.31 | 160,996 |
11 Jun 2024 | 10.42 | 10.47 | 10.37 | 10.45 | 10.45 | 45,456 |
10 Jun 2024 | 10.33 | 10.45 | 10.28 | 10.45 | 10.45 | 67,758 |
07 Jun 2024 | 10.77 | 10.77 | 10.29 | 10.33 | 10.33 | 59,498 |
06 Jun 2024 | 10.41 | 10.81 | 10.41 | 10.81 | 10.81 | 146,930 |
05 Jun 2024 | 10.40 | 10.49 | 10.31 | 10.41 | 10.41 | 101,066 |
04 Jun 2024 | 10.40 | 10.67 | 10.34 | 10.40 | 10.40 | 155,540 |
03 Jun 2024 | 10.57 | 10.67 | 10.29 | 10.40 | 10.40 | 234,527 |
31 May 2024 | 10.31 | 10.70 | 10.00 | 10.57 | 10.57 | 556,473 |
30 May 2024 | 10.23 | 10.37 | 10.12 | 10.31 | 10.31 | 139,784 |
29 May 2024 | 10.24 | 10.39 | 10.14 | 10.27 | 10.27 | 80,274 |
28 May 2024 | 10.41 | 10.45 | 10.20 | 10.25 | 10.25 | 42,893 |
27 May 2024 | 10.48 | 10.48 | 10.33 | 10.41 | 10.41 | 35,458 |
24 May 2024 | 10.35 | 10.49 | 10.29 | 10.49 | 10.49 | 32,926 |
23 May 2024 | 10.39 | 10.43 | 10.29 | 10.40 | 10.40 | 54,106 |
22 May 2024 | 10.39 | 10.51 | 10.30 | 10.34 | 10.34 | 64,675 |
21 May 2024 | 10.60 | 10.60 | 10.34 | 10.39 | 10.39 | 51,421 |
21 May 2024 | 0.19 Dividend | |||||
20 May 2024 | 10.56 | 10.65 | 10.41 | 10.62 | 10.43 | 79,702 |
17 May 2024 | 10.80 | 10.80 | 10.58 | 10.58 | 10.39 | 31,740 |
16 May 2024 | 10.80 | 10.85 | 10.72 | 10.80 | 10.61 | 63,671 |
15 May 2024 | 10.90 | 10.90 | 10.66 | 10.80 | 10.61 | 52,977 |
14 May 2024 | 10.68 | 10.90 | 10.68 | 10.90 | 10.70 | 72,810 |
13 May 2024 | 10.60 | 10.68 | 10.45 | 10.68 | 10.49 | 104,433 |
10 May 2024 | 10.50 | 10.70 | 10.45 | 10.70 | 10.51 | 201,594 |
08 May 2024 | 10.51 | 10.58 | 10.44 | 10.48 | 10.29 | 91,540 |
07 May 2024 | 10.45 | 10.52 | 10.32 | 10.51 | 10.32 | 68,418 |
06 May 2024 | 10.20 | 10.45 | 10.18 | 10.45 | 10.26 | 86,381 |
03 May 2024 | 10.04 | 10.24 | 10.04 | 10.20 | 10.02 | 55,179 |
02 May 2024 | 10.22 | 10.24 | 9.95 | 10.03 | 9.85 | 109,596 |
30 Apr 2024 | 10.01 | 10.28 | 9.98 | 10.22 | 10.04 | 98,917 |
29 Apr 2024 | 10.00 | 10.01 | 9.81 | 10.01 | 9.83 | 78,577 |
26 Apr 2024 | 9.85 | 9.97 | 9.82 | 9.97 | 9.79 | 90,867 |
25 Apr 2024 | 10.05 | 10.09 | 9.81 | 9.85 | 9.67 | 142,662 |
24 Apr 2024 | 10.00 | 10.19 | 9.90 | 10.07 | 9.89 | 102,645 |
23 Apr 2024 | 9.82 | 9.99 | 9.76 | 9.99 | 9.81 | 157,477 |
22 Apr 2024 | 9.68 | 9.82 | 9.65 | 9.80 | 9.62 | 148,835 |
19 Apr 2024 | 9.36 | 9.55 | 9.34 | 9.53 | 9.36 | 101,784 |
18 Apr 2024 | 9.48 | 9.48 | 9.27 | 9.36 | 9.20 | 85,957 |
17 Apr 2024 | 9.43 | 9.51 | 9.43 | 9.48 | 9.31 | 46,077 |
16 Apr 2024 | 9.49 | 9.49 | 9.31 | 9.43 | 9.26 | 101,451 |
15 Apr 2024 | 9.32 | 9.49 | 9.24 | 9.49 | 9.33 | 65,001 |
12 Apr 2024 | 9.38 | 9.43 | 9.29 | 9.34 | 9.17 | 59,615 |
11 Apr 2024 | 9.38 | 9.46 | 9.29 | 9.38 | 9.21 | 70,741 |
10 Apr 2024 | 9.25 | 9.45 | 9.25 | 9.36 | 9.19 | 56,145 |
09 Apr 2024 | 9.35 | 9.36 | 9.17 | 9.27 | 9.10 | 124,201 |
08 Apr 2024 | 9.29 | 9.40 | 9.23 | 9.35 | 9.18 | 124,206 |
05 Apr 2024 | 9.35 | 9.35 | 9.21 | 9.29 | 9.12 | 78,332 |
04 Apr 2024 | 9.45 | 9.56 | 9.35 | 9.35 | 9.18 | 83,836 |
03 Apr 2024 | 9.51 | 9.58 | 9.43 | 9.45 | 9.29 | 235,245 |
02 Apr 2024 | 9.90 | 10.00 | 9.45 | 9.51 | 9.33 | 272,623 |
28 Mar 2024 | 9.24 | 10.04 | 9.24 | 9.90 | 9.73 | 621,097 |
27 Mar 2024 | 8.82 | 9.22 | 8.79 | 9.18 | 9.01 | 229,883 |
26 Mar 2024 | 9.01 | 9.01 | 8.77 | 8.86 | 8.71 | 102,620 |
25 Mar 2024 | 8.80 | 8.85 | 8.72 | 8.80 | 8.64 | 72,715 |
22 Mar 2024 | 8.81 | 8.91 | 8.50 | 8.80 | 8.64 | 275,376 |
21 Mar 2024 | 9.15 | 9.15 | 8.73 | 9.02 | 8.86 | 152,533 |
20 Mar 2024 | 9.20 | 9.30 | 9.20 | 9.26 | 9.09 | 61,764 |
19 Mar 2024 | 9.27 | 9.28 | 9.17 | 9.28 | 9.12 | 52,360 |
18 Mar 2024 | 9.27 | 9.27 | 9.19 | 9.27 | 9.11 | 61,148 |
15 Mar 2024 | 9.35 | 9.38 | 9.24 | 9.27 | 9.10 | 68,853 |
14 Mar 2024 | 9.22 | 9.43 | 9.22 | 9.35 | 9.19 | 86,644 |
13 Mar 2024 | 9.13 | 9.27 | 9.13 | 9.20 | 9.04 | 54,965 |
12 Mar 2024 | 9.12 | 9.22 | 9.11 | 9.13 | 8.97 | 103,711 |
11 Mar 2024 | 9.10 | 9.15 | 9.02 | 9.12 | 8.96 | 61,532 |
08 Mar 2024 | 9.00 | 9.14 | 8.98 | 9.10 | 8.94 | 92,669 |
07 Mar 2024 | 8.80 | 9.06 | 8.69 | 9.00 | 8.84 | 73,308 |
06 Mar 2024 | 9.10 | 9.16 | 8.79 | 8.81 | 8.65 | 102,677 |
05 Mar 2024 | 9.29 | 9.31 | 9.17 | 9.21 | 9.05 | 49,358 |
04 Mar 2024 | 9.40 | 9.43 | 9.24 | 9.29 | 9.12 | 61,535 |
01 Mar 2024 | 9.45 | 9.53 | 9.35 | 9.40 | 9.24 | 62,691 |
29 Feb 2024 | 9.43 | 9.49 | 9.40 | 9.49 | 9.32 | 206,375 |
28 Feb 2024 | 9.40 | 9.52 | 9.39 | 9.43 | 9.26 | 325,251 |
27 Feb 2024 | 9.41 | 9.44 | 9.28 | 9.40 | 9.23 | 108,197 |
26 Feb 2024 | 9.43 | 9.48 | 9.35 | 9.45 | 9.28 | 138,123 |
23 Feb 2024 | 9.39 | 9.47 | 9.38 | 9.43 | 9.26 | 99,504 |
22 Feb 2024 | 9.40 | 9.45 | 9.31 | 9.39 | 9.22 | 156,776 |
21 Feb 2024 | 9.34 | 9.39 | 9.26 | 9.37 | 9.20 | 111,302 |
20 Feb 2024 | 9.42 | 9.45 | 9.33 | 9.36 | 9.19 | 100,357 |
19 Feb 2024 | 9.40 | 9.49 | 9.35 | 9.42 | 9.25 | 383,529 |
16 Feb 2024 | 9.19 | 9.40 | 9.19 | 9.40 | 9.23 | 201,295 |
15 Feb 2024 | 9.25 | 9.37 | 9.11 | 9.19 | 9.02 | 143,493 |
14 Feb 2024 | 9.00 | 9.29 | 8.97 | 9.29 | 9.12 | 326,918 |
13 Feb 2024 | 8.89 | 9.00 | 8.89 | 9.00 | 8.84 | 235,406 |
12 Feb 2024 | 8.80 | 8.90 | 8.78 | 8.89 | 8.73 | 133,544 |
09 Feb 2024 | 8.73 | 8.86 | 8.68 | 8.80 | 8.64 | 393,710 |
08 Feb 2024 | 8.77 | 8.80 | 8.65 | 8.73 | 8.58 | 229,814 |
07 Feb 2024 | 8.66 | 8.78 | 8.66 | 8.78 | 8.62 | 137,258 |
06 Feb 2024 | 8.81 | 8.87 | 8.65 | 8.67 | 8.51 | 74,783 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |