Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 9.16 | 9.16 | 9.02 | 9.03 | 9.03 | 180,200 |
27 June 2024 | 8.99 | 9.15 | 8.98 | 9.12 | 9.12 | 74,400 |
26 June 2024 | 9.10 | 9.15 | 8.99 | 9.01 | 9.01 | 82,900 |
25 June 2024 | 9.21 | 9.21 | 8.96 | 9.13 | 9.13 | 153,200 |
24 June 2024 | 8.98 | 9.28 | 8.98 | 9.23 | 9.23 | 133,500 |
21 June 2024 | 8.91 | 9.07 | 8.83 | 8.99 | 8.99 | 938,500 |
20 June 2024 | 8.99 | 9.05 | 8.93 | 8.98 | 8.98 | 184,900 |
19 June 2024 | 8.96 | 9.06 | 8.94 | 8.98 | 8.98 | 67,700 |
18 June 2024 | 9.10 | 9.19 | 8.86 | 8.96 | 8.96 | 175,400 |
17 June 2024 | 9.02 | 9.12 | 8.97 | 9.10 | 9.10 | 126,500 |
14 June 2024 | 9.14 | 9.14 | 8.88 | 9.05 | 9.05 | 142,400 |
13 June 2024 | 9.26 | 9.39 | 9.05 | 9.14 | 9.14 | 180,900 |
12 June 2024 | 9.38 | 9.45 | 9.28 | 9.29 | 9.29 | 88,100 |
11 June 2024 | 9.35 | 9.41 | 9.31 | 9.35 | 9.35 | 75,600 |
10 June 2024 | 9.44 | 9.44 | 9.29 | 9.41 | 9.41 | 180,800 |
07 June 2024 | 9.57 | 9.57 | 9.33 | 9.41 | 9.41 | 152,200 |
06 June 2024 | 9.50 | 9.68 | 9.43 | 9.61 | 9.61 | 376,500 |
05 June 2024 | 9.61 | 9.63 | 9.43 | 9.54 | 9.54 | 184,600 |
04 June 2024 | 9.60 | 9.71 | 9.54 | 9.61 | 9.61 | 114,700 |
03 June 2024 | 9.84 | 9.84 | 9.61 | 9.65 | 9.65 | 375,800 |
31 May 2024 | 9.49 | 9.76 | 9.48 | 9.74 | 9.74 | 252,400 |
30 May 2024 | 9.42 | 9.55 | 9.40 | 9.48 | 9.48 | 66,100 |
29 May 2024 | 9.36 | 9.53 | 9.32 | 9.40 | 9.40 | 214,300 |
28 May 2024 | 9.50 | 9.60 | 9.41 | 9.45 | 9.45 | 130,100 |
27 May 2024 | 9.56 | 9.67 | 9.47 | 9.55 | 9.55 | 100,600 |
24 May 2024 | 9.55 | 9.74 | 9.48 | 9.63 | 9.63 | 156,500 |
23 May 2024 | 9.87 | 9.87 | 9.48 | 9.53 | 9.53 | 140,400 |
22 May 2024 | 9.63 | 9.76 | 9.58 | 9.73 | 9.73 | 282,700 |
22 May 2024 | 0.12 Dividend | |||||
21 May 2024 | 9.81 | 9.86 | 9.63 | 9.71 | 9.59 | 133,400 |
17 May 2024 | 10.12 | 10.12 | 9.77 | 9.81 | 9.69 | 300,800 |
16 May 2024 | 10.26 | 10.26 | 10.03 | 10.08 | 9.96 | 156,000 |
15 May 2024 | 10.21 | 10.35 | 10.16 | 10.23 | 10.10 | 129,800 |
14 May 2024 | 10.10 | 10.33 | 10.10 | 10.18 | 10.05 | 144,000 |
13 May 2024 | 10.26 | 10.42 | 10.04 | 10.06 | 9.94 | 153,100 |
10 May 2024 | 10.10 | 10.26 | 9.98 | 10.25 | 10.12 | 222,100 |
09 May 2024 | 9.20 | 10.25 | 9.20 | 10.07 | 9.95 | 303,400 |
08 May 2024 | 9.50 | 9.73 | 9.50 | 9.69 | 9.57 | 169,700 |
07 May 2024 | 9.55 | 9.73 | 9.46 | 9.57 | 9.45 | 244,500 |
06 May 2024 | 9.39 | 9.51 | 9.39 | 9.47 | 9.35 | 365,000 |
03 May 2024 | 9.40 | 9.47 | 9.34 | 9.35 | 9.23 | 276,000 |
02 May 2024 | 9.38 | 9.46 | 9.25 | 9.35 | 9.23 | 101,600 |
01 May 2024 | 9.26 | 9.35 | 9.21 | 9.34 | 9.22 | 396,100 |
30 Apr 2024 | 9.25 | 9.37 | 9.19 | 9.24 | 9.13 | 253,200 |
29 Apr 2024 | 9.28 | 9.36 | 9.18 | 9.30 | 9.19 | 198,800 |
26 Apr 2024 | 9.21 | 9.29 | 9.16 | 9.18 | 9.07 | 105,800 |
25 Apr 2024 | 9.24 | 9.25 | 9.10 | 9.19 | 9.08 | 142,600 |
24 Apr 2024 | 9.44 | 9.44 | 9.15 | 9.30 | 9.19 | 243,800 |
23 Apr 2024 | 9.28 | 9.43 | 9.22 | 9.42 | 9.30 | 210,200 |
22 Apr 2024 | 9.28 | 9.37 | 9.14 | 9.29 | 9.18 | 171,500 |
19 Apr 2024 | 9.17 | 9.37 | 9.15 | 9.29 | 9.18 | 108,400 |
18 Apr 2024 | 9.29 | 9.33 | 9.14 | 9.19 | 9.08 | 163,300 |
17 Apr 2024 | 9.33 | 9.40 | 9.20 | 9.27 | 9.16 | 152,700 |
16 Apr 2024 | 9.30 | 9.43 | 9.16 | 9.39 | 9.27 | 169,500 |
15 Apr 2024 | 9.34 | 9.44 | 9.32 | 9.32 | 9.20 | 187,700 |
12 Apr 2024 | 9.31 | 9.40 | 9.31 | 9.34 | 9.22 | 124,600 |
11 Apr 2024 | 9.51 | 9.51 | 9.31 | 9.35 | 9.23 | 152,200 |
10 Apr 2024 | 9.55 | 9.60 | 9.45 | 9.50 | 9.38 | 164,100 |
09 Apr 2024 | 9.66 | 9.68 | 9.60 | 9.64 | 9.52 | 71,800 |
08 Apr 2024 | 9.60 | 9.64 | 9.45 | 9.60 | 9.48 | 173,900 |
05 Apr 2024 | 9.55 | 9.62 | 9.50 | 9.56 | 9.44 | 293,200 |
04 Apr 2024 | 9.60 | 9.71 | 9.53 | 9.54 | 9.42 | 301,500 |
03 Apr 2024 | 9.62 | 9.72 | 9.59 | 9.60 | 9.48 | 273,000 |
02 Apr 2024 | 9.70 | 9.76 | 9.63 | 9.67 | 9.55 | 153,800 |
01 Apr 2024 | 9.90 | 9.91 | 9.70 | 9.73 | 9.61 | 206,600 |
28 Mar 2024 | 10.06 | 10.12 | 9.87 | 9.89 | 9.77 | 385,700 |
27 Mar 2024 | 10.28 | 10.30 | 10.02 | 10.09 | 9.97 | 130,000 |
26 Mar 2024 | 10.08 | 10.35 | 10.07 | 10.29 | 10.16 | 283,400 |
25 Mar 2024 | 10.15 | 10.18 | 10.01 | 10.03 | 9.91 | 110,200 |
22 Mar 2024 | 10.08 | 10.29 | 10.06 | 10.14 | 10.01 | 223,800 |
21 Mar 2024 | 9.75 | 10.03 | 9.71 | 10.00 | 9.88 | 414,600 |
20 Mar 2024 | 9.76 | 9.79 | 9.63 | 9.70 | 9.58 | 151,100 |
19 Mar 2024 | 9.71 | 9.80 | 9.61 | 9.74 | 9.62 | 255,800 |
18 Mar 2024 | 9.57 | 9.68 | 9.36 | 9.61 | 9.49 | 341,100 |
15 Mar 2024 | 9.57 | 9.68 | 9.46 | 9.55 | 9.43 | 384,100 |
14 Mar 2024 | 9.78 | 9.84 | 9.49 | 9.53 | 9.41 | 356,600 |
13 Mar 2024 | 9.70 | 9.85 | 9.63 | 9.72 | 9.60 | 295,800 |
12 Mar 2024 | 9.88 | 9.91 | 9.68 | 9.71 | 9.59 | 286,900 |
11 Mar 2024 | 9.90 | 9.99 | 9.82 | 9.87 | 9.75 | 165,700 |
08 Mar 2024 | 10.10 | 10.12 | 9.94 | 9.97 | 9.85 | 232,800 |
07 Mar 2024 | 10.24 | 10.24 | 10.02 | 10.10 | 9.98 | 165,700 |
06 Mar 2024 | 10.00 | 10.22 | 9.97 | 10.19 | 10.06 | 203,100 |
06 Mar 2024 | 0.12 Dividend | |||||
05 Mar 2024 | 10.22 | 10.36 | 10.02 | 10.07 | 9.83 | 440,200 |
04 Mar 2024 | 10.48 | 10.50 | 10.22 | 10.26 | 10.01 | 294,400 |
01 Mar 2024 | 10.55 | 10.60 | 10.39 | 10.50 | 10.25 | 200,400 |
29 Feb 2024 | 10.38 | 10.65 | 10.38 | 10.52 | 10.27 | 328,200 |
28 Feb 2024 | 10.36 | 10.60 | 10.26 | 10.30 | 10.05 | 235,100 |
27 Feb 2024 | 10.50 | 10.54 | 10.20 | 10.36 | 10.11 | 542,700 |
26 Feb 2024 | 10.56 | 10.92 | 10.35 | 10.39 | 10.14 | 787,900 |
23 Feb 2024 | 11.49 | 11.67 | 10.45 | 10.75 | 10.49 | 1,321,700 |
22 Feb 2024 | 13.25 | 13.28 | 11.67 | 11.80 | 11.52 | 1,253,900 |
21 Feb 2024 | 14.74 | 14.93 | 14.66 | 14.79 | 14.43 | 182,400 |
20 Feb 2024 | 14.24 | 14.74 | 14.24 | 14.67 | 14.32 | 236,200 |
16 Feb 2024 | 14.07 | 14.36 | 14.07 | 14.36 | 14.01 | 113,100 |
15 Feb 2024 | 14.10 | 14.29 | 14.10 | 14.14 | 13.80 | 93,900 |
14 Feb 2024 | 13.88 | 14.16 | 13.81 | 14.04 | 13.70 | 173,300 |
13 Feb 2024 | 14.22 | 14.28 | 13.86 | 13.97 | 13.63 | 189,900 |
12 Feb 2024 | 14.26 | 14.41 | 14.25 | 14.34 | 13.99 | 160,400 |
09 Feb 2024 | 14.24 | 14.41 | 14.17 | 14.32 | 13.97 | 100,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |