Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 11.66 | 11.68 | 11.24 | 11.55 | 11.55 | 2,400 |
14 June 2024 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | 1,300 |
13 June 2024 | 11.88 | 11.88 | 11.24 | 11.65 | 11.65 | 4,200 |
12 June 2024 | 12.25 | 12.25 | 11.87 | 11.99 | 11.99 | 1,300 |
11 June 2024 | 11.80 | 13.00 | 11.33 | 12.30 | 12.30 | 7,500 |
10 June 2024 | 11.00 | 11.43 | 10.85 | 11.39 | 11.39 | 15,700 |
07 June 2024 | 10.10 | 11.00 | 10.10 | 11.00 | 11.00 | 10,500 |
06 June 2024 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 10,200 |
05 June 2024 | 9.74 | 9.81 | 9.53 | 9.53 | 9.53 | 3,800 |
04 June 2024 | 9.95 | 10.00 | 9.80 | 9.80 | 9.80 | 1,800 |
03 June 2024 | 9.80 | 10.00 | 9.80 | 9.99 | 9.99 | 1,400 |
31 May 2024 | 9.80 | 9.80 | 9.50 | 9.60 | 9.60 | 1,300 |
30 May 2024 | 9.45 | 9.60 | 9.38 | 9.39 | 9.39 | 3,300 |
29 May 2024 | 9.68 | 9.70 | 9.45 | 9.61 | 9.61 | 1,800 |
28 May 2024 | 9.50 | 9.82 | 9.45 | 9.45 | 9.45 | 18,000 |
24 May 2024 | 9.37 | 9.40 | 9.07 | 9.40 | 9.40 | 9,100 |
23 May 2024 | 9.10 | 9.26 | 9.10 | 9.20 | 9.20 | 2,800 |
22 May 2024 | 9.24 | 9.30 | 9.05 | 9.08 | 9.08 | 6,100 |
21 May 2024 | 9.09 | 9.25 | 9.09 | 9.24 | 9.24 | 3,400 |
20 May 2024 | 9.10 | 9.38 | 9.05 | 9.15 | 9.15 | 4,500 |
17 May 2024 | 9.29 | 9.29 | 8.66 | 9.01 | 9.01 | 8,100 |
16 May 2024 | 9.30 | 9.31 | 9.08 | 9.25 | 9.25 | 3,400 |
15 May 2024 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | 6,600 |
14 May 2024 | 9.52 | 9.52 | 9.45 | 9.48 | 9.48 | 3,400 |
13 May 2024 | 9.27 | 9.49 | 9.27 | 9.48 | 9.48 | 1,000 |
10 May 2024 | 9.44 | 9.45 | 9.24 | 9.34 | 9.34 | 1,400 |
09 May 2024 | 9.00 | 9.48 | 9.00 | 9.32 | 9.32 | 700 |
08 May 2024 | 9.36 | 9.37 | 9.20 | 9.31 | 9.31 | 2,600 |
07 May 2024 | 9.50 | 9.50 | 9.30 | 9.49 | 9.49 | 6,700 |
06 May 2024 | 9.27 | 9.50 | 9.23 | 9.50 | 9.50 | 7,200 |
03 May 2024 | 9.49 | 9.49 | 9.25 | 9.38 | 9.38 | 3,500 |
02 May 2024 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | 1,200 |
01 May 2024 | 9.27 | 9.29 | 9.27 | 9.27 | 9.27 | 1,100 |
30 Apr 2024 | 9.20 | 9.46 | 9.20 | 9.30 | 9.30 | 2,400 |
29 Apr 2024 | 9.31 | 9.40 | 9.30 | 9.40 | 9.40 | 3,700 |
26 Apr 2024 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 1,400 |
25 Apr 2024 | 9.38 | 9.40 | 9.33 | 9.40 | 9.40 | 1,100 |
24 Apr 2024 | 9.35 | 9.60 | 9.13 | 9.55 | 9.55 | 4,300 |
23 Apr 2024 | 9.49 | 9.60 | 9.30 | 9.40 | 9.40 | 900 |
22 Apr 2024 | 9.35 | 9.40 | 9.20 | 9.39 | 9.39 | 5,200 |
19 Apr 2024 | 9.43 | 9.45 | 8.74 | 8.80 | 8.80 | 15,200 |
18 Apr 2024 | 9.45 | 9.57 | 9.45 | 9.50 | 9.50 | 1,800 |
17 Apr 2024 | 9.61 | 9.61 | 9.50 | 9.51 | 9.51 | 2,300 |
16 Apr 2024 | 9.50 | 10.00 | 9.50 | 9.63 | 9.63 | 6,500 |
15 Apr 2024 | 9.73 | 10.00 | 9.31 | 9.31 | 9.31 | 4,800 |
12 Apr 2024 | 9.67 | 9.91 | 9.47 | 9.52 | 9.52 | 3,600 |
12 Apr 2024 | 0.531 Dividend | |||||
11 Apr 2024 | 10.20 | 10.20 | 10.05 | 10.12 | 9.59 | 10,600 |
10 Apr 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 9.57 | 7,600 |
09 Apr 2024 | 10.21 | 10.21 | 10.03 | 10.20 | 9.66 | 11,000 |
08 Apr 2024 | 10.35 | 10.35 | 10.20 | 10.30 | 9.76 | 11,400 |
05 Apr 2024 | 10.20 | 10.25 | 10.20 | 10.24 | 9.70 | 5,600 |
04 Apr 2024 | 10.25 | 10.27 | 10.20 | 10.20 | 9.66 | 8,700 |
03 Apr 2024 | 10.19 | 10.48 | 10.02 | 10.02 | 9.49 | 6,800 |
02 Apr 2024 | 9.95 | 10.10 | 9.95 | 9.95 | 9.43 | 2,500 |
01 Apr 2024 | 9.95 | 10.11 | 9.95 | 10.00 | 9.48 | 1,100 |
28 Mar 2024 | 10.29 | 10.40 | 10.12 | 10.12 | 9.59 | 800 |
27 Mar 2024 | 10.19 | 10.47 | 10.06 | 10.10 | 9.57 | 3,600 |
26 Mar 2024 | 10.18 | 10.24 | 9.90 | 10.10 | 9.57 | 7,400 |
25 Mar 2024 | 10.50 | 10.50 | 10.25 | 10.25 | 9.71 | 3,500 |
22 Mar 2024 | 10.05 | 10.29 | 9.90 | 10.26 | 9.72 | 10,100 |
21 Mar 2024 | 9.98 | 10.11 | 9.90 | 10.11 | 9.58 | 12,800 |
20 Mar 2024 | 9.80 | 9.85 | 9.75 | 9.85 | 9.33 | 5,400 |
19 Mar 2024 | 9.90 | 10.00 | 9.66 | 9.66 | 9.15 | 5,500 |
18 Mar 2024 | 10.00 | 10.20 | 9.90 | 9.90 | 9.38 | 8,600 |
15 Mar 2024 | 9.90 | 10.32 | 9.85 | 9.85 | 9.33 | 20,400 |
14 Mar 2024 | 10.00 | 10.16 | 9.51 | 9.92 | 9.40 | 12,700 |
13 Mar 2024 | 9.88 | 10.14 | 9.88 | 10.14 | 9.61 | 800 |
12 Mar 2024 | 10.18 | 10.25 | 9.80 | 10.15 | 9.62 | 8,800 |
11 Mar 2024 | 10.37 | 10.52 | 10.05 | 10.15 | 9.62 | 8,700 |
08 Mar 2024 | 10.49 | 10.49 | 10.31 | 10.45 | 9.90 | 11,200 |
07 Mar 2024 | 10.25 | 10.49 | 10.22 | 10.49 | 9.94 | 1,000 |
06 Mar 2024 | 10.03 | 10.24 | 10.01 | 10.18 | 9.65 | 2,500 |
05 Mar 2024 | 10.20 | 10.49 | 9.88 | 9.88 | 9.36 | 2,800 |
04 Mar 2024 | 10.00 | 10.39 | 9.85 | 10.01 | 9.48 | 24,000 |
01 Mar 2024 | 9.89 | 10.00 | 9.87 | 9.87 | 9.35 | 7,200 |
29 Feb 2024 | 9.99 | 10.00 | 9.66 | 9.89 | 9.37 | 10,200 |
28 Feb 2024 | 9.65 | 10.00 | 9.65 | 10.00 | 9.48 | 13,700 |
27 Feb 2024 | 9.65 | 9.78 | 9.57 | 9.78 | 9.27 | 12,200 |
26 Feb 2024 | 9.45 | 9.60 | 9.45 | 9.60 | 9.10 | 5,800 |
23 Feb 2024 | 9.75 | 9.75 | 9.66 | 9.70 | 9.19 | 2,300 |
22 Feb 2024 | 9.88 | 9.89 | 9.58 | 9.63 | 9.12 | 3,700 |
21 Feb 2024 | 9.54 | 9.69 | 9.45 | 9.45 | 8.95 | 2,300 |
20 Feb 2024 | 9.76 | 9.82 | 9.69 | 9.69 | 9.18 | 2,000 |
16 Feb 2024 | 10.00 | 10.06 | 9.71 | 9.75 | 9.24 | 7,900 |
15 Feb 2024 | 9.97 | 10.06 | 9.68 | 9.71 | 9.20 | 22,300 |
14 Feb 2024 | 9.00 | 10.00 | 8.80 | 9.93 | 9.41 | 32,200 |
13 Feb 2024 | 8.95 | 8.99 | 8.77 | 8.95 | 8.48 | 14,600 |
12 Feb 2024 | 9.00 | 9.00 | 8.95 | 8.99 | 8.52 | 74,100 |
09 Feb 2024 | 9.23 | 9.28 | 8.95 | 8.99 | 8.52 | 34,300 |
08 Feb 2024 | 9.00 | 9.18 | 8.95 | 9.00 | 8.53 | 46,800 |
07 Feb 2024 | 8.99 | 9.00 | 8.95 | 9.00 | 8.53 | 11,100 |
06 Feb 2024 | 8.99 | 8.99 | 8.98 | 8.98 | 8.51 | 600 |
05 Feb 2024 | 8.92 | 8.99 | 8.91 | 8.97 | 8.50 | 9,900 |
02 Feb 2024 | 8.91 | 9.00 | 8.90 | 9.00 | 8.52 | 27,200 |
01 Feb 2024 | 8.99 | 8.99 | 8.53 | 8.84 | 8.38 | 6,300 |
31 Jan 2024 | 8.68 | 9.00 | 8.51 | 8.53 | 8.08 | 24,300 |
30 Jan 2024 | 8.69 | 9.00 | 8.50 | 8.60 | 8.15 | 9,600 |
29 Jan 2024 | 9.24 | 10.48 | 8.82 | 8.82 | 8.35 | 16,600 |
26 Jan 2024 | 9.03 | 9.95 | 8.90 | 9.20 | 8.72 | 13,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |