Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 9.90 | 9.90 | 9.71 | 9.72 | 9.72 | 160,796 |
25 July 2024 | 9.91 | 9.95 | 9.85 | 9.85 | 9.85 | 153,133 |
24 July 2024 | 9.80 | 10.00 | 9.76 | 10.00 | 10.00 | 123,555 |
23 July 2024 | 9.73 | 9.84 | 9.69 | 9.81 | 9.81 | 368,404 |
22 July 2024 | 9.72 | 9.79 | 9.69 | 9.70 | 9.70 | 297,985 |
19 July 2024 | 9.87 | 9.87 | 9.67 | 9.74 | 9.74 | 76,429 |
18 July 2024 | 9.83 | 9.86 | 9.71 | 9.86 | 9.86 | 99,559 |
17 July 2024 | 9.69 | 9.90 | 9.68 | 9.73 | 9.73 | 230,823 |
16 July 2024 | 9.70 | 9.70 | 9.54 | 9.56 | 9.56 | 194,888 |
15 July 2024 | 9.88 | 9.88 | 9.65 | 9.69 | 9.69 | 178,435 |
12 July 2024 | 10.08 | 10.08 | 9.85 | 9.88 | 9.88 | 140,184 |
11 July 2024 | 10.13 | 10.13 | 10.04 | 10.08 | 10.08 | 71,967 |
10 July 2024 | 10.18 | 10.18 | 10.05 | 10.06 | 10.06 | 166,776 |
09 July 2024 | 10.27 | 10.27 | 10.13 | 10.13 | 10.13 | 103,003 |
08 July 2024 | 10.15 | 10.33 | 10.05 | 10.32 | 10.32 | 610,252 |
05 July 2024 | 10.22 | 10.22 | 10.05 | 10.11 | 10.11 | 259,907 |
04 July 2024 | 10.30 | 10.30 | 10.04 | 10.10 | 10.10 | 265,623 |
03 July 2024 | 10.25 | 10.25 | 10.12 | 10.21 | 10.21 | 195,695 |
02 July 2024 | 10.18 | 10.21 | 10.06 | 10.19 | 10.19 | 277,796 |
01 July 2024 | 10.50 | 10.50 | 10.09 | 10.18 | 10.18 | 386,220 |
28 June 2024 | 10.20 | 10.34 | 10.13 | 10.34 | 10.34 | 1,159,470 |
27 June 2024 | 10.17 | 10.23 | 10.03 | 10.18 | 10.18 | 177,680 |
26 June 2024 | 10.13 | 10.25 | 10.07 | 10.22 | 10.22 | 1,088,055 |
25 June 2024 | 10.11 | 10.18 | 10.03 | 10.11 | 10.11 | 177,978 |
24 June 2024 | 10.10 | 10.14 | 9.93 | 10.07 | 10.07 | 632,860 |
21 June 2024 | 10.26 | 10.30 | 9.97 | 10.03 | 10.03 | 337,657 |
20 June 2024 | 10.20 | 10.33 | 10.07 | 10.26 | 10.26 | 234,016 |
19 June 2024 | 10.47 | 10.47 | 10.22 | 10.25 | 10.25 | 395,445 |
18 June 2024 | 9.99 | 10.59 | 9.98 | 10.55 | 10.55 | 360,473 |
17 June 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
14 June 2024 | 9.92 | 10.14 | 9.90 | 10.06 | 10.06 | 135,398 |
13 June 2024 | 9.93 | 9.96 | 9.86 | 9.88 | 9.88 | 120,492 |
12 June 2024 | 10.01 | 10.05 | 9.92 | 9.92 | 9.92 | 132,524 |
11 June 2024 | 10.20 | 10.20 | 9.97 | 10.00 | 10.00 | 116,857 |
07 June 2024 | 10.72 | 10.72 | 10.31 | 10.35 | 10.35 | 166,614 |
06 June 2024 | 10.30 | 10.87 | 10.30 | 10.61 | 10.61 | 143,479 |
05 June 2024 | 10.08 | 10.34 | 10.05 | 10.31 | 10.31 | 97,965 |
05 June 2024 | 0.109001 Dividend | |||||
04 June 2024 | 10.04 | 10.17 | 9.97 | 10.10 | 9.99 | 62,933 |
03 June 2024 | 9.93 | 10.00 | 9.91 | 9.96 | 9.85 | 59,800 |
31 May 2024 | 9.88 | 9.89 | 9.75 | 9.85 | 9.74 | 136,938 |
30 May 2024 | 10.00 | 10.00 | 9.75 | 9.78 | 9.67 | 99,305 |
29 May 2024 | 10.10 | 10.10 | 9.85 | 9.95 | 9.84 | 90,321 |
28 May 2024 | 10.05 | 10.12 | 10.00 | 10.08 | 9.97 | 101,426 |
27 May 2024 | 10.12 | 10.13 | 10.02 | 10.06 | 9.95 | 37,431 |
24 May 2024 | 10.06 | 10.21 | 10.05 | 10.05 | 9.94 | 64,366 |
23 May 2024 | 10.02 | 10.19 | 9.97 | 10.10 | 9.99 | 105,323 |
22 May 2024 | 9.88 | 9.98 | 9.84 | 9.88 | 9.77 | 74,006 |
21 May 2024 | 9.90 | 9.94 | 9.74 | 9.75 | 9.64 | 150,949 |
20 May 2024 | 9.95 | 10.42 | 9.95 | 10.35 | 10.24 | 85,317 |
17 May 2024 | 9.86 | 9.98 | 9.86 | 9.94 | 9.83 | 43,407 |
16 May 2024 | 9.65 | 9.90 | 9.65 | 9.84 | 9.73 | 85,278 |
15 May 2024 | 9.45 | 9.60 | 9.43 | 9.55 | 9.45 | 62,479 |
14 May 2024 | 9.60 | 9.61 | 9.40 | 9.48 | 9.38 | 81,189 |
13 May 2024 | 9.75 | 9.75 | 9.58 | 9.63 | 9.53 | 62,401 |
10 May 2024 | 9.88 | 9.88 | 9.71 | 9.71 | 9.61 | 31,781 |
09 May 2024 | 9.89 | 9.89 | 9.71 | 9.78 | 9.67 | 48,095 |
08 May 2024 | 9.75 | 9.89 | 9.75 | 9.89 | 9.78 | 48,677 |
07 May 2024 | 9.72 | 9.80 | 9.65 | 9.73 | 9.62 | 62,353 |
06 May 2024 | 9.96 | 9.98 | 9.67 | 9.68 | 9.58 | 66,155 |
03 May 2024 | 10.02 | 10.02 | 9.86 | 9.95 | 9.84 | 26,668 |
02 May 2024 | 10.00 | 10.03 | 9.92 | 10.02 | 9.91 | 61,380 |
01 May 2024 | 10.00 | 10.04 | 9.97 | 9.97 | 9.86 | 31,794 |
30 Apr 2024 | 10.02 | 10.09 | 9.96 | 10.00 | 9.89 | 97,344 |
29 Apr 2024 | 10.04 | 10.19 | 9.93 | 9.95 | 9.84 | 44,893 |
26 Apr 2024 | 10.05 | 10.05 | 9.82 | 9.92 | 9.81 | 66,225 |
24 Apr 2024 | 10.05 | 10.05 | 9.89 | 10.03 | 9.92 | 30,023 |
23 Apr 2024 | 10.01 | 10.02 | 9.89 | 9.93 | 9.82 | 17,604 |
22 Apr 2024 | 10.09 | 10.09 | 9.91 | 9.95 | 9.84 | 24,350 |
19 Apr 2024 | 9.95 | 10.04 | 9.95 | 9.99 | 9.88 | 19,678 |
18 Apr 2024 | 10.16 | 10.16 | 9.91 | 9.92 | 9.81 | 78,266 |
17 Apr 2024 | 10.00 | 10.17 | 9.97 | 10.16 | 10.05 | 56,277 |
16 Apr 2024 | 10.00 | 10.00 | 9.88 | 10.00 | 9.89 | 9,558 |
15 Apr 2024 | 10.01 | 10.01 | 9.93 | 9.98 | 9.87 | 20,340 |
12 Apr 2024 | 10.17 | 10.17 | 9.98 | 10.13 | 10.02 | 13,839 |
11 Apr 2024 | 10.01 | 10.20 | 9.95 | 10.20 | 10.09 | 29,439 |
10 Apr 2024 | 9.97 | 10.05 | 9.92 | 10.05 | 9.94 | 21,246 |
09 Apr 2024 | 10.04 | 10.04 | 9.96 | 9.97 | 9.86 | 18,913 |
08 Apr 2024 | 10.08 | 10.08 | 9.89 | 10.05 | 9.94 | 31,869 |
05 Apr 2024 | 10.00 | 10.00 | 9.88 | 9.98 | 9.87 | 43,701 |
04 Apr 2024 | 10.04 | 10.07 | 9.98 | 10.04 | 9.93 | 17,132 |
03 Apr 2024 | 9.97 | 10.05 | 9.93 | 9.97 | 9.86 | 29,984 |
02 Apr 2024 | 9.95 | 10.08 | 9.92 | 9.97 | 9.86 | 38,022 |
28 Mar 2024 | 9.91 | 10.07 | 9.80 | 9.92 | 9.81 | 66,872 |
27 Mar 2024 | 9.96 | 10.07 | 9.87 | 9.87 | 9.76 | 48,362 |
26 Mar 2024 | 9.87 | 10.05 | 9.83 | 10.01 | 9.90 | 57,110 |
25 Mar 2024 | 9.88 | 9.97 | 9.74 | 9.85 | 9.74 | 64,076 |
22 Mar 2024 | 9.77 | 9.85 | 9.76 | 9.84 | 9.73 | 9,873 |
21 Mar 2024 | 9.80 | 9.86 | 9.76 | 9.77 | 9.66 | 35,082 |
20 Mar 2024 | 9.80 | 9.94 | 9.80 | 9.88 | 9.77 | 101,025 |
19 Mar 2024 | 9.83 | 9.83 | 9.73 | 9.75 | 9.64 | 36,966 |
18 Mar 2024 | 9.76 | 9.84 | 9.73 | 9.81 | 9.70 | 41,038 |
15 Mar 2024 | 9.96 | 9.96 | 9.69 | 9.71 | 9.61 | 31,890 |
14 Mar 2024 | 9.98 | 10.00 | 9.73 | 9.96 | 9.85 | 58,536 |
13 Mar 2024 | 9.77 | 9.97 | 9.77 | 9.97 | 9.86 | 42,911 |
12 Mar 2024 | 9.96 | 9.96 | 9.75 | 9.75 | 9.64 | 36,408 |
11 Mar 2024 | 9.88 | 9.96 | 9.79 | 9.96 | 9.85 | 51,921 |
08 Mar 2024 | 9.82 | 9.96 | 9.78 | 9.92 | 9.81 | 16,605 |
07 Mar 2024 | 9.95 | 9.95 | 9.81 | 9.81 | 9.70 | 32,083 |
06 Mar 2024 | 9.65 | 9.90 | 9.61 | 9.90 | 9.79 | 23,147 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |