Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 11.00 | 11.03 | 10.46 | 10.56 | 10.56 | 36,288 |
27 June 2024 | 10.48 | 10.81 | 10.38 | 10.57 | 10.57 | 10,358 |
26 June 2024 | 11.10 | 11.15 | 10.67 | 10.67 | 10.67 | 65,892 |
25 June 2024 | 11.30 | 11.30 | 11.06 | 11.08 | 11.08 | 37,422 |
24 June 2024 | 11.19 | 11.24 | 10.96 | 11.14 | 11.14 | 112,152 |
21 June 2024 | 10.85 | 11.13 | 10.85 | 11.11 | 11.11 | 45,751 |
20 June 2024 | 10.90 | 10.94 | 10.80 | 10.86 | 10.86 | 39,486 |
19 June 2024 | 10.92 | 10.92 | 10.78 | 10.90 | 10.90 | 37,219 |
18 June 2024 | 10.79 | 10.94 | 10.77 | 10.84 | 10.84 | 30,399 |
17 June 2024 | 10.40 | 10.65 | 10.37 | 10.63 | 10.63 | 39,329 |
14 June 2024 | 10.44 | 10.56 | 10.39 | 10.45 | 10.45 | 23,882 |
13 June 2024 | 10.47 | 10.49 | 10.39 | 10.45 | 10.45 | 97,933 |
12 June 2024 | 10.44 | 10.52 | 10.38 | 10.41 | 10.41 | 21,444 |
11 June 2024 | 10.41 | 10.59 | 10.32 | 10.49 | 10.49 | 38,087 |
07 June 2024 | 10.52 | 10.54 | 10.48 | 10.50 | 10.50 | 47,453 |
06 June 2024 | 10.54 | 10.59 | 10.49 | 10.49 | 10.49 | 48,378 |
05 June 2024 | 10.56 | 10.59 | 10.47 | 10.50 | 10.50 | 32,254 |
04 June 2024 | 10.74 | 10.76 | 10.48 | 10.60 | 10.60 | 19,303 |
03 June 2024 | 10.77 | 10.77 | 10.66 | 10.71 | 10.71 | 25,097 |
31 May 2024 | 10.78 | 10.80 | 10.60 | 10.66 | 10.66 | 23,964 |
30 May 2024 | 10.47 | 10.65 | 10.46 | 10.60 | 10.60 | 25,398 |
29 May 2024 | 10.45 | 10.56 | 10.44 | 10.56 | 10.56 | 41,942 |
28 May 2024 | 10.67 | 10.73 | 10.61 | 10.64 | 10.64 | 27,825 |
27 May 2024 | 10.59 | 10.66 | 10.52 | 10.65 | 10.65 | 973,936 |
24 May 2024 | 10.59 | 10.65 | 10.52 | 10.55 | 10.55 | 21,817 |
23 May 2024 | 10.59 | 10.78 | 10.59 | 10.68 | 10.68 | 30,887 |
22 May 2024 | 11.01 | 11.01 | 10.74 | 10.75 | 10.75 | 36,743 |
21 May 2024 | 10.95 | 11.00 | 10.88 | 10.94 | 10.94 | 71,496 |
20 May 2024 | 11.06 | 11.17 | 10.87 | 10.89 | 10.89 | 98,829 |
17 May 2024 | 11.03 | 11.19 | 11.03 | 11.07 | 11.07 | 48,233 |
16 May 2024 | 11.14 | 11.23 | 11.02 | 11.19 | 11.19 | 106,357 |
15 May 2024 | 10.91 | 11.13 | 10.80 | 11.05 | 11.05 | 240,594 |
14 May 2024 | 10.23 | 10.98 | 10.23 | 10.92 | 10.92 | 544,967 |
13 May 2024 | 9.84 | 9.86 | 9.74 | 9.76 | 9.76 | 32,243 |
10 May 2024 | 9.76 | 9.90 | 9.69 | 9.83 | 9.83 | 49,837 |
09 May 2024 | 10.04 | 10.04 | 9.75 | 9.78 | 9.78 | 35,590 |
08 May 2024 | 10.04 | 10.20 | 9.98 | 10.10 | 10.10 | 36,276 |
07 May 2024 | 10.07 | 10.08 | 9.90 | 10.02 | 10.02 | 61,844 |
06 May 2024 | 10.06 | 10.20 | 9.97 | 10.00 | 10.00 | 61,835 |
03 May 2024 | 10.05 | 10.12 | 9.90 | 10.04 | 10.04 | 74,314 |
02 May 2024 | 10.25 | 10.31 | 10.13 | 10.16 | 10.16 | 70,060 |
01 May 2024 | 10.26 | 10.33 | 10.12 | 10.28 | 10.28 | 521,139 |
30 Apr 2024 | 10.62 | 10.62 | 10.24 | 10.30 | 10.30 | 71,446 |
29 Apr 2024 | 10.51 | 10.65 | 10.50 | 10.58 | 10.58 | 60,940 |
26 Apr 2024 | 10.57 | 10.57 | 10.36 | 10.37 | 10.37 | 27,351 |
24 Apr 2024 | 10.83 | 10.83 | 10.67 | 10.71 | 10.71 | 16,852 |
23 Apr 2024 | 10.81 | 10.88 | 10.74 | 10.79 | 10.79 | 264,290 |
22 Apr 2024 | 10.68 | 10.75 | 10.60 | 10.73 | 10.73 | 22,946 |
19 Apr 2024 | 10.70 | 10.73 | 10.53 | 10.56 | 10.56 | 23,663 |
18 Apr 2024 | 10.66 | 10.85 | 10.66 | 10.83 | 10.83 | 19,910 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 10.67 | 10.67 | 10.40 | 10.50 | 10.50 | 71,998 |
15 Apr 2024 | 10.77 | 10.77 | 10.58 | 10.71 | 10.71 | 22,057 |
12 Apr 2024 | 10.91 | 10.91 | 10.77 | 10.80 | 10.80 | 22,531 |
11 Apr 2024 | 10.88 | 11.03 | 10.88 | 10.96 | 10.96 | 38,014 |
10 Apr 2024 | 11.12 | 11.18 | 11.05 | 11.12 | 11.12 | 39,026 |
09 Apr 2024 | 11.19 | 11.19 | 11.09 | 11.15 | 11.15 | 40,094 |
08 Apr 2024 | 11.20 | 11.46 | 11.13 | 11.18 | 11.18 | 179,794 |
05 Apr 2024 | 11.05 | 11.10 | 10.86 | 11.06 | 11.06 | 162,557 |
04 Apr 2024 | 11.35 | 11.42 | 11.17 | 11.19 | 11.19 | 17,867 |
03 Apr 2024 | 11.48 | 11.49 | 11.21 | 11.32 | 11.32 | 33,297 |
02 Apr 2024 | 11.76 | 12.03 | 11.72 | 11.77 | 11.77 | 75,327 |
28 Mar 2024 | 11.89 | 11.90 | 11.75 | 11.76 | 11.76 | 25,107 |
27 Mar 2024 | 11.98 | 12.00 | 11.79 | 11.85 | 11.85 | 114,603 |
26 Mar 2024 | 11.82 | 11.94 | 11.81 | 11.90 | 11.90 | 16,870 |
25 Mar 2024 | 11.72 | 11.92 | 11.72 | 11.89 | 11.89 | 22,062 |
22 Mar 2024 | 11.94 | 11.94 | 11.71 | 11.72 | 11.72 | 42,550 |
21 Mar 2024 | 11.64 | 12.03 | 11.64 | 12.02 | 12.02 | 34,299 |
20 Mar 2024 | 11.49 | 11.61 | 11.47 | 11.49 | 11.49 | 21,183 |
19 Mar 2024 | 11.50 | 11.50 | 11.36 | 11.39 | 11.39 | 24,231 |
18 Mar 2024 | 11.24 | 11.58 | 11.17 | 11.53 | 11.53 | 33,388 |
15 Mar 2024 | 11.23 | 11.38 | 11.21 | 11.31 | 11.31 | 24,663 |
14 Mar 2024 | 11.41 | 11.46 | 11.20 | 11.21 | 11.21 | 32,612 |
13 Mar 2024 | 11.52 | 11.56 | 11.42 | 11.45 | 11.45 | 36,043 |
12 Mar 2024 | 11.25 | 11.39 | 11.22 | 11.37 | 11.37 | 25,736 |
11 Mar 2024 | 11.07 | 11.31 | 11.07 | 11.27 | 11.27 | 29,265 |
08 Mar 2024 | 11.25 | 11.35 | 11.16 | 11.18 | 11.18 | 51,874 |
07 Mar 2024 | 11.33 | 11.33 | 11.15 | 11.23 | 11.23 | 32,959 |
06 Mar 2024 | 11.16 | 11.24 | 11.09 | 11.22 | 11.22 | 36,837 |
05 Mar 2024 | 11.08 | 11.22 | 11.05 | 11.20 | 11.20 | 25,335 |
04 Mar 2024 | 11.30 | 11.30 | 11.05 | 11.11 | 11.11 | 32,985 |
01 Mar 2024 | 11.66 | 11.66 | 11.25 | 11.32 | 11.32 | 28,110 |
29 Feb 2024 | 11.20 | 11.71 | 11.16 | 11.70 | 11.70 | 68,812 |
28 Feb 2024 | 11.10 | 11.27 | 10.94 | 11.25 | 11.25 | 63,833 |
27 Feb 2024 | 11.11 | 11.18 | 11.03 | 11.13 | 11.13 | 43,349 |
26 Feb 2024 | 11.03 | 11.13 | 10.91 | 11.03 | 11.03 | 54,769 |
23 Feb 2024 | 11.05 | 11.15 | 11.02 | 11.05 | 11.05 | 50,517 |
23 Feb 2024 | 0.185 Dividend | |||||
22 Feb 2024 | 11.11 | 11.22 | 11.06 | 11.16 | 10.97 | 82,289 |
21 Feb 2024 | 11.06 | 11.17 | 11.02 | 11.09 | 10.91 | 109,012 |
20 Feb 2024 | 11.08 | 11.13 | 11.02 | 11.06 | 10.88 | 45,386 |
19 Feb 2024 | 10.99 | 11.12 | 10.87 | 11.01 | 10.83 | 50,083 |
16 Feb 2024 | 11.14 | 11.24 | 10.90 | 11.00 | 10.82 | 242,130 |
15 Feb 2024 | 11.40 | 11.40 | 10.84 | 10.96 | 10.78 | 71,520 |
14 Feb 2024 | 10.61 | 11.12 | 10.10 | 11.05 | 10.87 | 529,539 |
13 Feb 2024 | 11.76 | 12.04 | 11.76 | 11.99 | 11.79 | 101,742 |
12 Feb 2024 | 11.76 | 11.82 | 11.60 | 11.67 | 11.48 | 191,857 |
09 Feb 2024 | 11.90 | 11.90 | 11.73 | 11.77 | 11.57 | 211,273 |
08 Feb 2024 | 12.09 | 12.09 | 11.63 | 11.74 | 11.55 | 416,595 |
07 Feb 2024 | 12.23 | 12.31 | 11.85 | 12.03 | 11.83 | 199,933 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |