Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 9.61 | 9.63 | 9.51 | 9.51 | 9.51 | 7,111 |
01 July 2024 | 9.60 | 9.69 | 9.59 | 9.63 | 9.63 | 10,300 |
28 June 2024 | 9.68 | 9.89 | 9.55 | 9.69 | 9.69 | 19,800 |
27 June 2024 | 9.27 | 9.69 | 9.27 | 9.58 | 9.58 | 32,600 |
26 June 2024 | 8.91 | 9.18 | 8.91 | 9.17 | 9.17 | 45,400 |
25 June 2024 | 9.01 | 9.25 | 8.96 | 8.96 | 8.96 | 18,600 |
24 June 2024 | 9.13 | 9.36 | 9.10 | 9.10 | 9.10 | 14,300 |
21 June 2024 | 9.36 | 9.40 | 9.25 | 9.25 | 9.25 | 7,900 |
20 June 2024 | 9.41 | 9.41 | 9.02 | 9.39 | 9.39 | 18,500 |
18 June 2024 | 9.76 | 9.85 | 9.30 | 9.40 | 9.40 | 7,100 |
17 June 2024 | 9.79 | 9.82 | 9.54 | 9.61 | 9.61 | 23,400 |
14 June 2024 | 9.74 | 9.86 | 9.66 | 9.69 | 9.69 | 2,800 |
13 June 2024 | 9.74 | 9.93 | 9.71 | 9.86 | 9.86 | 5,700 |
12 June 2024 | 10.08 | 10.08 | 9.80 | 9.80 | 9.80 | 5,300 |
11 June 2024 | 10.08 | 10.08 | 9.80 | 9.89 | 9.89 | 3,700 |
10 June 2024 | 9.80 | 10.10 | 9.80 | 9.92 | 9.92 | 13,100 |
07 June 2024 | 10.10 | 10.14 | 9.83 | 9.86 | 9.86 | 20,900 |
06 June 2024 | 10.40 | 10.40 | 10.00 | 10.08 | 10.08 | 12,600 |
05 June 2024 | 10.33 | 10.65 | 10.04 | 10.29 | 10.29 | 25,400 |
04 June 2024 | 10.80 | 10.80 | 10.24 | 10.37 | 10.37 | 17,900 |
03 June 2024 | 10.90 | 10.90 | 10.72 | 10.84 | 10.84 | 12,900 |
31 May 2024 | 10.97 | 11.09 | 10.82 | 10.87 | 10.87 | 16,400 |
30 May 2024 | 10.77 | 11.13 | 10.77 | 10.93 | 10.93 | 29,700 |
29 May 2024 | 10.72 | 11.12 | 10.70 | 11.06 | 11.06 | 16,100 |
28 May 2024 | 11.00 | 11.30 | 10.91 | 11.05 | 11.05 | 14,500 |
24 May 2024 | 11.41 | 11.51 | 11.04 | 11.07 | 11.07 | 19,900 |
23 May 2024 | 11.13 | 11.34 | 11.05 | 11.20 | 11.20 | 13,000 |
22 May 2024 | 11.04 | 11.38 | 10.85 | 11.38 | 11.38 | 17,300 |
21 May 2024 | 11.09 | 11.19 | 10.85 | 11.14 | 11.14 | 14,600 |
20 May 2024 | 11.21 | 11.30 | 10.91 | 10.95 | 10.95 | 9,100 |
17 May 2024 | 11.26 | 11.39 | 11.12 | 11.12 | 11.12 | 12,400 |
16 May 2024 | 11.73 | 11.87 | 11.25 | 11.25 | 11.25 | 6,500 |
15 May 2024 | 11.00 | 11.58 | 11.00 | 11.57 | 11.57 | 18,800 |
14 May 2024 | 10.60 | 10.87 | 10.50 | 10.86 | 10.86 | 25,800 |
13 May 2024 | 10.74 | 10.98 | 10.56 | 10.60 | 10.60 | 19,700 |
10 May 2024 | 10.55 | 10.78 | 10.43 | 10.73 | 10.73 | 95,900 |
09 May 2024 | 10.77 | 10.77 | 10.20 | 10.48 | 10.48 | 25,500 |
09 May 2024 | 0.07 Dividend | |||||
08 May 2024 | 10.78 | 10.78 | 10.51 | 10.65 | 10.58 | 9,400 |
07 May 2024 | 10.95 | 10.95 | 10.50 | 10.61 | 10.54 | 24,700 |
06 May 2024 | 11.00 | 11.08 | 10.71 | 10.75 | 10.68 | 8,200 |
03 May 2024 | 10.54 | 10.96 | 10.52 | 10.71 | 10.64 | 9,700 |
02 May 2024 | 10.49 | 10.60 | 10.47 | 10.51 | 10.44 | 8,000 |
01 May 2024 | 10.35 | 10.50 | 10.20 | 10.20 | 10.13 | 28,200 |
30 Apr 2024 | 10.92 | 11.15 | 10.16 | 10.25 | 10.18 | 40,600 |
29 Apr 2024 | 11.13 | 11.46 | 11.00 | 11.05 | 10.98 | 11,900 |
26 Apr 2024 | 10.90 | 11.28 | 10.71 | 11.28 | 11.21 | 33,900 |
25 Apr 2024 | 11.06 | 11.06 | 10.63 | 10.71 | 10.64 | 10,300 |
24 Apr 2024 | 11.19 | 11.19 | 10.66 | 10.82 | 10.75 | 11,000 |
23 Apr 2024 | 11.06 | 11.35 | 10.67 | 10.74 | 10.67 | 9,400 |
22 Apr 2024 | 10.93 | 10.94 | 10.64 | 10.64 | 10.57 | 19,300 |
19 Apr 2024 | 10.49 | 10.61 | 10.30 | 10.60 | 10.53 | 12,500 |
18 Apr 2024 | 10.40 | 10.62 | 10.03 | 10.25 | 10.18 | 18,200 |
17 Apr 2024 | 11.69 | 11.69 | 10.42 | 10.43 | 10.36 | 14,000 |
16 Apr 2024 | 11.52 | 11.63 | 11.41 | 11.41 | 11.34 | 3,100 |
15 Apr 2024 | 11.50 | 11.63 | 11.46 | 11.62 | 11.54 | 5,400 |
12 Apr 2024 | 11.92 | 12.27 | 11.50 | 11.60 | 11.52 | 33,700 |
11 Apr 2024 | 13.17 | 13.17 | 11.96 | 12.01 | 11.93 | 16,000 |
10 Apr 2024 | 14.64 | 14.72 | 13.21 | 13.21 | 13.12 | 17,500 |
09 Apr 2024 | 15.15 | 15.29 | 14.87 | 14.90 | 14.80 | 28,500 |
08 Apr 2024 | 15.20 | 15.35 | 15.15 | 15.26 | 15.16 | 11,500 |
05 Apr 2024 | 15.15 | 15.30 | 15.05 | 15.28 | 15.18 | 12,700 |
04 Apr 2024 | 15.33 | 15.50 | 15.15 | 15.29 | 15.19 | 15,400 |
03 Apr 2024 | 15.75 | 15.75 | 15.40 | 15.40 | 15.30 | 8,200 |
02 Apr 2024 | 15.62 | 15.85 | 15.62 | 15.65 | 15.55 | 4,700 |
01 Apr 2024 | 15.69 | 15.78 | 15.62 | 15.78 | 15.68 | 7,700 |
28 Mar 2024 | 15.78 | 15.87 | 15.65 | 15.65 | 15.55 | 6,900 |
27 Mar 2024 | 15.56 | 15.90 | 15.56 | 15.67 | 15.57 | 9,500 |
26 Mar 2024 | 15.75 | 15.75 | 15.52 | 15.60 | 15.50 | 5,300 |
25 Mar 2024 | 15.49 | 15.68 | 15.45 | 15.65 | 15.55 | 7,300 |
22 Mar 2024 | 15.60 | 15.60 | 15.40 | 15.56 | 15.46 | 8,900 |
21 Mar 2024 | 15.58 | 15.80 | 15.55 | 15.55 | 15.45 | 31,800 |
20 Mar 2024 | 15.26 | 15.57 | 15.25 | 15.57 | 15.47 | 12,100 |
19 Mar 2024 | 15.42 | 15.52 | 15.30 | 15.32 | 15.22 | 22,200 |
18 Mar 2024 | 15.44 | 15.54 | 15.36 | 15.45 | 15.35 | 12,500 |
15 Mar 2024 | 15.57 | 15.59 | 15.44 | 15.55 | 15.45 | 48,600 |
14 Mar 2024 | 15.58 | 15.58 | 15.34 | 15.46 | 15.36 | 4,100 |
13 Mar 2024 | 15.40 | 15.60 | 15.30 | 15.46 | 15.36 | 38,400 |
12 Mar 2024 | 15.79 | 15.79 | 15.44 | 15.51 | 15.41 | 10,400 |
11 Mar 2024 | 15.61 | 15.85 | 15.60 | 15.70 | 15.60 | 6,000 |
08 Mar 2024 | 15.79 | 15.79 | 15.28 | 15.69 | 15.59 | 21,800 |
07 Mar 2024 | 15.75 | 15.84 | 15.65 | 15.69 | 15.59 | 8,800 |
06 Mar 2024 | 15.65 | 16.00 | 15.60 | 15.75 | 15.65 | 17,100 |
05 Mar 2024 | 15.60 | 15.83 | 15.47 | 15.74 | 15.64 | 17,500 |
04 Mar 2024 | 15.61 | 15.86 | 15.60 | 15.68 | 15.57 | 9,100 |
01 Mar 2024 | 15.61 | 15.90 | 15.50 | 15.68 | 15.58 | 12,100 |
29 Feb 2024 | 15.62 | 16.00 | 15.59 | 15.68 | 15.58 | 25,100 |
28 Feb 2024 | 15.52 | 15.68 | 15.52 | 15.60 | 15.50 | 13,000 |
27 Feb 2024 | 15.34 | 15.73 | 15.26 | 15.63 | 15.53 | 8,800 |
26 Feb 2024 | 15.25 | 15.46 | 15.08 | 15.38 | 15.28 | 37,400 |
23 Feb 2024 | 15.00 | 15.40 | 14.98 | 15.37 | 15.27 | 10,200 |
22 Feb 2024 | 15.00 | 15.00 | 14.86 | 15.00 | 14.90 | 14,400 |
21 Feb 2024 | 14.72 | 15.00 | 14.72 | 14.91 | 14.81 | 14,500 |
20 Feb 2024 | 14.87 | 14.93 | 14.61 | 14.72 | 14.62 | 94,100 |
16 Feb 2024 | 14.52 | 14.98 | 14.51 | 14.82 | 14.72 | 10,500 |
15 Feb 2024 | 14.39 | 14.87 | 14.35 | 14.72 | 14.62 | 12,500 |
14 Feb 2024 | 14.01 | 14.29 | 13.97 | 14.27 | 14.18 | 11,500 |
13 Feb 2024 | 13.91 | 14.14 | 13.75 | 14.00 | 13.91 | 72,700 |
12 Feb 2024 | 13.80 | 14.28 | 13.80 | 14.16 | 14.07 | 18,300 |
09 Feb 2024 | 13.45 | 13.93 | 13.45 | 13.77 | 13.68 | 16,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |