Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 9.30 | 9.46 | 9.20 | 9.46 | 9.46 | 89,064 |
02 July 2024 | 9.30 | 9.30 | 9.13 | 9.23 | 9.23 | 113,731 |
01 July 2024 | 9.49 | 9.61 | 9.30 | 9.30 | 9.30 | 235,261 |
28 June 2024 | 9.30 | 9.38 | 9.06 | 9.07 | 9.07 | 247,915 |
27 June 2024 | 9.26 | 9.43 | 9.11 | 9.27 | 9.27 | 192,571 |
26 June 2024 | 9.26 | 9.27 | 8.97 | 9.09 | 9.09 | 265,311 |
25 June 2024 | 9.35 | 9.48 | 9.21 | 9.26 | 9.26 | 190,025 |
24 June 2024 | 9.30 | 9.48 | 9.23 | 9.41 | 9.41 | 152,416 |
21 June 2024 | 9.53 | 9.56 | 9.27 | 9.29 | 9.29 | 212,633 |
20 June 2024 | 9.48 | 9.59 | 9.29 | 9.47 | 9.47 | 234,790 |
19 June 2024 | 9.82 | 9.82 | 9.34 | 9.52 | 9.52 | 402,940 |
18 June 2024 | 9.95 | 9.98 | 9.76 | 9.88 | 9.88 | 125,245 |
17 June 2024 | 9.67 | 9.92 | 9.60 | 9.85 | 9.85 | 176,576 |
14 June 2024 | 10.12 | 10.12 | 9.66 | 9.73 | 9.73 | 320,265 |
13 June 2024 | 10.70 | 10.70 | 10.15 | 10.20 | 10.20 | 356,679 |
12 June 2024 | 10.51 | 10.76 | 10.47 | 10.71 | 10.71 | 164,445 |
11 June 2024 | 10.86 | 10.93 | 10.56 | 10.61 | 10.61 | 147,757 |
10 June 2024 | 10.78 | 10.82 | 10.67 | 10.82 | 10.82 | 123,110 |
07 June 2024 | 11.05 | 11.05 | 10.80 | 10.83 | 10.83 | 90,847 |
06 June 2024 | 10.92 | 11.07 | 10.91 | 11.07 | 11.07 | 156,344 |
05 June 2024 | 11.01 | 11.06 | 10.93 | 10.93 | 10.93 | 141,515 |
04 June 2024 | 11.35 | 11.37 | 10.92 | 11.01 | 11.01 | 291,828 |
03 June 2024 | 11.14 | 11.41 | 10.97 | 11.30 | 11.30 | 307,984 |
31 May 2024 | 10.75 | 10.95 | 10.70 | 10.87 | 10.87 | 182,790 |
30 May 2024 | 10.70 | 10.85 | 10.61 | 10.70 | 10.70 | 196,760 |
29 May 2024 | 10.90 | 10.90 | 10.65 | 10.65 | 10.65 | 121,646 |
28 May 2024 | 10.99 | 11.07 | 10.80 | 10.93 | 10.93 | 144,254 |
27 May 2024 | 10.84 | 10.92 | 10.74 | 10.92 | 10.92 | 146,385 |
24 May 2024 | 10.91 | 10.91 | 10.71 | 10.84 | 10.84 | 99,368 |
23 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
22 May 2024 | 11.14 | 11.14 | 10.92 | 10.96 | 10.96 | 125,201 |
21 May 2024 | 11.55 | 11.57 | 11.09 | 11.17 | 11.17 | 191,613 |
20 May 2024 | 11.79 | 11.80 | 11.59 | 11.59 | 11.59 | 81,585 |
17 May 2024 | 11.90 | 11.99 | 11.74 | 11.79 | 11.79 | 108,430 |
16 May 2024 | 11.95 | 11.99 | 11.84 | 11.91 | 11.91 | 108,843 |
15 May 2024 | 11.90 | 12.18 | 11.80 | 11.91 | 11.91 | 152,735 |
14 May 2024 | 11.75 | 11.99 | 11.72 | 11.87 | 11.87 | 135,319 |
13 May 2024 | 11.53 | 11.74 | 11.47 | 11.69 | 11.69 | 123,049 |
10 May 2024 | 11.48 | 11.59 | 11.34 | 11.50 | 11.50 | 171,175 |
09 May 2024 | 11.30 | 11.46 | 11.29 | 11.44 | 11.44 | 125,973 |
08 May 2024 | 11.57 | 11.58 | 11.31 | 11.31 | 11.31 | 126,965 |
07 May 2024 | 11.65 | 11.66 | 11.54 | 11.57 | 11.57 | 121,199 |
06 May 2024 | 11.43 | 11.69 | 11.40 | 11.59 | 11.59 | 75,993 |
03 May 2024 | 11.60 | 11.67 | 11.40 | 11.40 | 11.40 | 122,704 |
02 May 2024 | 11.52 | 11.60 | 11.32 | 11.43 | 11.43 | 135,951 |
30 Apr 2024 | 11.61 | 11.69 | 11.38 | 11.48 | 11.48 | 240,792 |
30 Apr 2024 | 0.39 Dividend | |||||
29 Apr 2024 | 11.75 | 12.04 | 11.75 | 11.94 | 11.55 | 149,999 |
26 Apr 2024 | 11.72 | 11.74 | 11.53 | 11.65 | 11.27 | 145,567 |
25 Apr 2024 | 11.70 | 11.80 | 11.54 | 11.60 | 11.22 | 115,671 |
24 Apr 2024 | 12.16 | 12.21 | 11.70 | 11.70 | 11.32 | 83,235 |
23 Apr 2024 | 12.30 | 12.37 | 11.75 | 11.99 | 11.60 | 207,264 |
22 Apr 2024 | 11.99 | 12.19 | 11.85 | 11.98 | 11.59 | 116,685 |
19 Apr 2024 | 11.90 | 12.02 | 11.71 | 11.90 | 11.51 | 124,806 |
18 Apr 2024 | 11.86 | 12.03 | 11.82 | 12.03 | 11.64 | 170,044 |
17 Apr 2024 | 12.10 | 12.12 | 11.87 | 11.87 | 11.48 | 116,644 |
16 Apr 2024 | 11.99 | 12.11 | 11.86 | 12.10 | 11.70 | 195,529 |
15 Apr 2024 | 12.46 | 12.52 | 12.09 | 12.19 | 11.79 | 199,526 |
12 Apr 2024 | 12.88 | 12.99 | 12.30 | 12.46 | 12.05 | 232,729 |
11 Apr 2024 | 12.70 | 12.92 | 12.68 | 12.70 | 12.29 | 211,379 |
10 Apr 2024 | 12.77 | 13.20 | 12.63 | 12.70 | 12.29 | 237,422 |
09 Apr 2024 | 12.49 | 12.86 | 12.41 | 12.72 | 12.30 | 243,388 |
08 Apr 2024 | 12.53 | 12.73 | 12.45 | 12.59 | 12.18 | 211,914 |
05 Apr 2024 | 12.40 | 12.60 | 12.25 | 12.55 | 12.14 | 171,876 |
04 Apr 2024 | 13.02 | 13.08 | 12.69 | 12.71 | 12.29 | 136,719 |
03 Apr 2024 | 12.51 | 12.98 | 12.46 | 12.98 | 12.56 | 383,413 |
02 Apr 2024 | 12.16 | 12.71 | 12.11 | 12.57 | 12.16 | 281,489 |
28 Mar 2024 | 11.88 | 12.18 | 11.83 | 12.08 | 11.69 | 229,327 |
27 Mar 2024 | 11.80 | 11.87 | 11.60 | 11.78 | 11.40 | 118,888 |
26 Mar 2024 | 11.90 | 11.93 | 11.72 | 11.80 | 11.41 | 139,106 |
25 Mar 2024 | 11.74 | 11.90 | 11.61 | 11.90 | 11.51 | 125,933 |
22 Mar 2024 | 11.52 | 11.78 | 11.48 | 11.75 | 11.37 | 133,695 |
21 Mar 2024 | 11.78 | 11.84 | 11.52 | 11.64 | 11.26 | 133,200 |
20 Mar 2024 | 11.80 | 11.85 | 11.43 | 11.52 | 11.14 | 182,841 |
19 Mar 2024 | 11.77 | 11.89 | 11.65 | 11.89 | 11.50 | 188,027 |
18 Mar 2024 | 11.67 | 11.84 | 11.58 | 11.77 | 11.39 | 202,856 |
15 Mar 2024 | 11.40 | 11.70 | 11.32 | 11.60 | 11.22 | 316,249 |
14 Mar 2024 | 11.38 | 11.59 | 11.32 | 11.44 | 11.07 | 266,723 |
13 Mar 2024 | 11.30 | 11.38 | 11.13 | 11.38 | 11.01 | 260,134 |
12 Mar 2024 | 10.94 | 11.31 | 10.82 | 11.20 | 10.83 | 233,836 |
11 Mar 2024 | 11.00 | 11.10 | 10.89 | 10.89 | 10.53 | 160,168 |
08 Mar 2024 | 11.00 | 11.05 | 10.74 | 10.99 | 10.63 | 148,028 |
07 Mar 2024 | 11.00 | 11.19 | 10.72 | 11.01 | 10.65 | 194,775 |
06 Mar 2024 | 10.83 | 11.33 | 10.83 | 11.13 | 10.77 | 183,169 |
05 Mar 2024 | 10.85 | 10.88 | 10.60 | 10.81 | 10.46 | 190,324 |
04 Mar 2024 | 11.10 | 11.14 | 10.96 | 10.98 | 10.62 | 132,881 |
01 Mar 2024 | 11.00 | 11.28 | 11.00 | 11.13 | 10.77 | 170,044 |
29 Feb 2024 | 11.24 | 11.25 | 10.95 | 11.03 | 10.67 | 192,133 |
28 Feb 2024 | 11.33 | 11.46 | 11.01 | 11.21 | 10.84 | 237,174 |
27 Feb 2024 | 10.64 | 11.38 | 10.59 | 11.38 | 11.01 | 311,241 |
26 Feb 2024 | 10.82 | 10.94 | 10.64 | 10.71 | 10.36 | 177,245 |
23 Feb 2024 | 11.25 | 11.28 | 10.69 | 10.78 | 10.43 | 257,069 |
22 Feb 2024 | 10.60 | 11.38 | 10.60 | 11.12 | 10.76 | 514,260 |
21 Feb 2024 | 10.32 | 10.64 | 10.20 | 10.41 | 10.07 | 180,344 |
20 Feb 2024 | 10.15 | 10.20 | 9.99 | 10.12 | 9.79 | 218,266 |
19 Feb 2024 | 10.49 | 10.74 | 10.22 | 10.23 | 9.90 | 145,230 |
16 Feb 2024 | 10.78 | 10.96 | 10.60 | 10.60 | 10.25 | 310,611 |
15 Feb 2024 | 10.16 | 10.45 | 10.15 | 10.34 | 10.00 | 121,909 |
14 Feb 2024 | 10.30 | 10.30 | 10.09 | 10.12 | 9.79 | 106,571 |
13 Feb 2024 | 10.44 | 10.47 | 10.22 | 10.35 | 10.01 | 121,357 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |