Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 9.05 | 9.35 | 9.05 | 9.16 | 9.16 | 3,610,171 |
19 June 2024 | 9.32 | 9.40 | 9.17 | 9.20 | 9.20 | 2,702,282 |
18 June 2024 | 9.08 | 9.38 | 9.07 | 9.36 | 9.36 | 3,999,056 |
17 June 2024 | 9.30 | 9.30 | 9.01 | 9.07 | 9.07 | 5,371,473 |
14 June 2024 | 9.30 | 9.41 | 9.25 | 9.35 | 9.35 | 4,815,618 |
13 June 2024 | 9.43 | 9.57 | 9.35 | 9.35 | 9.35 | 3,898,489 |
12 June 2024 | 9.58 | 9.58 | 9.40 | 9.57 | 9.57 | 4,131,092 |
11 June 2024 | 9.63 | 9.63 | 9.26 | 9.46 | 9.46 | 5,744,096 |
07 June 2024 | 9.34 | 9.61 | 9.30 | 9.59 | 9.59 | 4,753,767 |
06 June 2024 | 9.51 | 9.68 | 9.30 | 9.35 | 9.35 | 5,347,188 |
05 June 2024 | 9.73 | 9.76 | 9.45 | 9.49 | 9.49 | 5,331,210 |
04 June 2024 | 9.58 | 9.79 | 9.42 | 9.78 | 9.78 | 8,595,804 |
03 June 2024 | 9.86 | 10.28 | 9.79 | 9.86 | 9.86 | 13,245,199 |
31 May 2024 | 9.53 | 9.79 | 9.51 | 9.72 | 9.72 | 4,450,244 |
30 May 2024 | 9.72 | 9.75 | 9.51 | 9.58 | 9.58 | 5,420,895 |
29 May 2024 | 9.72 | 9.92 | 9.50 | 9.83 | 9.83 | 7,099,253 |
28 May 2024 | 9.73 | 10.03 | 9.58 | 9.72 | 9.72 | 7,611,843 |
27 May 2024 | 9.59 | 9.88 | 9.59 | 9.82 | 9.82 | 5,059,221 |
24 May 2024 | 9.63 | 9.78 | 9.60 | 9.62 | 9.62 | 2,489,058 |
23 May 2024 | 9.88 | 9.88 | 9.63 | 9.67 | 9.67 | 4,170,049 |
22 May 2024 | 9.93 | 9.94 | 9.79 | 9.84 | 9.84 | 3,731,271 |
21 May 2024 | 9.95 | 10.03 | 9.81 | 9.86 | 9.86 | 4,288,052 |
20 May 2024 | 9.82 | 10.03 | 9.81 | 9.96 | 9.96 | 5,471,305 |
17 May 2024 | 9.67 | 9.84 | 9.61 | 9.77 | 9.77 | 5,890,179 |
16 May 2024 | 9.96 | 9.97 | 9.70 | 9.72 | 9.72 | 6,562,295 |
15 May 2024 | 9.80 | 10.06 | 9.75 | 9.87 | 9.87 | 6,833,302 |
14 May 2024 | 10.33 | 10.33 | 9.90 | 9.93 | 9.93 | 13,331,476 |
13 May 2024 | 10.00 | 10.48 | 9.90 | 10.33 | 10.33 | 14,893,257 |
10 May 2024 | 10.06 | 10.16 | 9.78 | 10.00 | 10.00 | 12,754,804 |
09 May 2024 | 9.66 | 10.07 | 9.62 | 10.00 | 10.00 | 12,823,637 |
08 May 2024 | 9.69 | 9.99 | 9.56 | 9.61 | 9.61 | 8,628,696 |
07 May 2024 | 9.58 | 9.69 | 9.51 | 9.67 | 9.67 | 7,626,774 |
06 May 2024 | 9.41 | 9.61 | 9.28 | 9.58 | 9.58 | 7,880,019 |
06 May 2024 | 0.15 Dividend | |||||
06 May 2024 | 1.48:1 Stock split | |||||
30 Apr 2024 | 9.59 | 9.60 | 9.41 | 9.52 | 9.37 | 7,234,488 |
29 Apr 2024 | 9.49 | 9.57 | 9.33 | 9.54 | 9.39 | 9,115,359 |
26 Apr 2024 | 9.36 | 9.70 | 9.36 | 9.49 | 9.34 | 10,709,601 |
25 Apr 2024 | 9.39 | 9.65 | 9.34 | 9.49 | 9.34 | 9,024,369 |
24 Apr 2024 | 9.15 | 9.26 | 9.06 | 9.25 | 9.10 | 4,763,627 |
23 Apr 2024 | 9.14 | 9.30 | 9.04 | 9.24 | 9.09 | 5,924,719 |
22 Apr 2024 | 9.14 | 9.55 | 9.11 | 9.27 | 9.12 | 12,629,618 |
19 Apr 2024 | 8.84 | 9.42 | 8.79 | 9.14 | 8.99 | 11,223,264 |
18 Apr 2024 | 8.89 | 8.99 | 8.73 | 8.83 | 8.69 | 5,617,875 |
17 Apr 2024 | 8.44 | 8.94 | 8.43 | 8.93 | 8.79 | 7,195,280 |
16 Apr 2024 | 8.87 | 8.97 | 8.37 | 8.37 | 8.24 | 8,831,722 |
15 Apr 2024 | 9.32 | 9.53 | 8.85 | 9.03 | 8.88 | 10,739,785 |
12 Apr 2024 | 8.94 | 9.55 | 8.93 | 9.18 | 9.03 | 10,536,239 |
11 Apr 2024 | 8.82 | 9.07 | 8.74 | 8.94 | 8.80 | 5,319,309 |
10 Apr 2024 | 8.95 | 9.01 | 8.76 | 8.85 | 8.71 | 4,604,388 |
09 Apr 2024 | 8.80 | 9.02 | 8.78 | 8.94 | 8.80 | 5,379,339 |
08 Apr 2024 | 9.32 | 9.32 | 8.84 | 8.87 | 8.73 | 12,908,477 |
03 Apr 2024 | 9.63 | 9.80 | 9.18 | 9.49 | 9.34 | 17,216,789 |
02 Apr 2024 | 8.96 | 9.40 | 8.92 | 9.39 | 9.24 | 12,064,517 |
01 Apr 2024 | 8.96 | 9.05 | 8.86 | 8.95 | 8.80 | 9,721,505 |
29 Mar 2024 | 9.39 | 9.50 | 8.73 | 8.97 | 8.82 | 9,902,101 |
28 Mar 2024 | 9.32 | 9.55 | 9.28 | 9.45 | 9.30 | 2,350,565 |
27 Mar 2024 | 9.51 | 9.68 | 9.29 | 9.30 | 9.16 | 2,544,581 |
26 Mar 2024 | 9.72 | 9.72 | 9.49 | 9.57 | 9.42 | 2,596,689 |
25 Mar 2024 | 9.78 | 9.86 | 9.65 | 9.68 | 9.53 | 3,107,825 |
22 Mar 2024 | 10.07 | 10.07 | 9.74 | 9.78 | 9.63 | 4,389,511 |
21 Mar 2024 | 10.18 | 10.29 | 9.99 | 10.01 | 9.86 | 5,617,424 |
20 Mar 2024 | 9.99 | 10.20 | 9.95 | 10.19 | 10.03 | 3,784,049 |
19 Mar 2024 | 10.02 | 10.11 | 9.94 | 10.03 | 9.88 | 3,256,889 |
18 Mar 2024 | 9.90 | 10.03 | 9.89 | 10.02 | 9.86 | 3,530,350 |
15 Mar 2024 | 9.70 | 9.91 | 9.61 | 9.90 | 9.74 | 4,979,279 |
14 Mar 2024 | 9.74 | 9.83 | 9.65 | 9.75 | 9.60 | 3,293,877 |
13 Mar 2024 | 9.92 | 9.92 | 9.68 | 9.73 | 9.58 | 3,025,749 |
12 Mar 2024 | 9.59 | 9.78 | 9.56 | 9.76 | 9.61 | 2,964,357 |
11 Mar 2024 | 9.50 | 9.61 | 9.45 | 9.61 | 9.46 | 2,048,923 |
08 Mar 2024 | 9.49 | 9.54 | 9.32 | 9.51 | 9.36 | 2,137,774 |
07 Mar 2024 | 9.67 | 9.71 | 9.46 | 9.46 | 9.31 | 2,626,720 |
06 Mar 2024 | 9.49 | 9.66 | 9.46 | 9.58 | 9.43 | 1,846,274 |
05 Mar 2024 | 9.59 | 9.59 | 9.45 | 9.52 | 9.37 | 2,472,405 |
04 Mar 2024 | 9.74 | 9.75 | 9.43 | 9.63 | 9.48 | 2,752,509 |
01 Mar 2024 | 9.64 | 9.78 | 9.58 | 9.72 | 9.57 | 2,630,512 |
29 Feb 2024 | 9.46 | 9.76 | 9.41 | 9.73 | 9.58 | 3,891,121 |
28 Feb 2024 | 10.05 | 10.26 | 9.55 | 9.55 | 9.40 | 5,676,664 |
27 Feb 2024 | 9.93 | 10.10 | 9.90 | 10.09 | 9.94 | 3,233,937 |
26 Feb 2024 | 9.93 | 10.10 | 9.86 | 9.99 | 9.84 | 3,084,988 |
23 Feb 2024 | 9.78 | 9.97 | 9.73 | 9.94 | 9.78 | 3,283,792 |
22 Feb 2024 | 9.76 | 9.82 | 9.66 | 9.78 | 9.62 | 2,360,289 |
21 Feb 2024 | 9.46 | 9.89 | 9.41 | 9.74 | 9.59 | 4,909,757 |
20 Feb 2024 | 9.53 | 9.58 | 9.37 | 9.56 | 9.41 | 3,787,176 |
19 Feb 2024 | 9.43 | 9.57 | 9.19 | 9.53 | 9.38 | 5,261,349 |
08 Feb 2024 | 9.45 | 9.45 | 8.84 | 9.33 | 9.18 | 6,217,596 |
07 Feb 2024 | 8.85 | 9.59 | 8.78 | 9.23 | 9.08 | 7,170,262 |
06 Feb 2024 | 8.22 | 9.03 | 8.03 | 8.78 | 8.65 | 4,414,470 |
05 Feb 2024 | 8.76 | 8.76 | 8.03 | 8.33 | 8.20 | 5,742,923 |
02 Feb 2024 | 9.28 | 9.39 | 8.52 | 8.82 | 8.69 | 4,802,671 |
01 Feb 2024 | 9.29 | 9.53 | 9.13 | 9.28 | 9.14 | 2,776,099 |
31 Jan 2024 | 9.60 | 9.79 | 9.28 | 9.30 | 9.15 | 3,807,095 |
30 Jan 2024 | 9.86 | 10.00 | 9.69 | 9.70 | 9.54 | 3,092,134 |
29 Jan 2024 | 10.20 | 10.28 | 9.98 | 9.99 | 9.83 | 4,338,534 |
26 Jan 2024 | 10.21 | 10.37 | 10.11 | 10.13 | 9.97 | 4,809,769 |
25 Jan 2024 | 10.03 | 10.24 | 9.93 | 10.21 | 10.05 | 4,844,373 |
24 Jan 2024 | 9.76 | 10.07 | 9.68 | 10.07 | 9.91 | 6,543,201 |
23 Jan 2024 | 9.62 | 9.93 | 9.45 | 9.87 | 9.72 | 6,579,011 |
22 Jan 2024 | 10.34 | 10.34 | 9.55 | 9.66 | 9.50 | 11,099,625 |
19 Jan 2024 | 10.82 | 10.89 | 10.59 | 10.60 | 10.43 | 6,093,361 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |