Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 9.93 | 10.75 | 9.93 | 10.50 | 10.50 | 5,600 |
20 June 2024 | 9.58 | 10.05 | 9.58 | 10.01 | 10.01 | 42,500 |
19 June 2024 | 9.55 | 9.55 | 9.21 | 9.21 | 9.21 | 1,300 |
18 June 2024 | 9.89 | 9.89 | 9.60 | 9.60 | 9.60 | 8,100 |
17 June 2024 | 9.94 | 9.94 | 9.50 | 9.51 | 9.51 | 3,400 |
14 June 2024 | 9.53 | 9.75 | 9.51 | 9.51 | 9.51 | 9,500 |
13 June 2024 | 9.35 | 9.85 | 9.31 | 9.85 | 9.85 | 7,600 |
12 June 2024 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | 1,700 |
11 June 2024 | 9.30 | 9.30 | 9.29 | 9.30 | 9.30 | 4,300 |
10 June 2024 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1,200 |
07 June 2024 | 9.15 | 9.19 | 9.14 | 9.18 | 9.18 | 800 |
06 June 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 800 |
05 June 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1,700 |
04 June 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 500 |
03 June 2024 | 9.11 | 9.21 | 9.05 | 9.10 | 9.10 | 14,600 |
31 May 2024 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 20,400 |
31 May 2024 | 0.045 Dividend | |||||
30 May 2024 | 8.97 | 9.15 | 8.97 | 9.10 | 9.06 | 23,200 |
29 May 2024 | 9.18 | 9.32 | 8.99 | 9.32 | 9.27 | 12,000 |
28 May 2024 | 9.13 | 9.25 | 9.00 | 9.25 | 9.20 | 6,500 |
27 May 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 9.06 | 10,200 |
24 May 2024 | 9.18 | 9.19 | 9.00 | 9.15 | 9.10 | 11,900 |
23 May 2024 | 9.00 | 9.20 | 8.92 | 9.19 | 9.14 | 3,100 |
22 May 2024 | 9.00 | 9.07 | 8.95 | 9.00 | 8.96 | 24,500 |
21 May 2024 | 9.00 | 9.00 | 8.88 | 9.00 | 8.96 | 27,300 |
17 May 2024 | 8.82 | 9.10 | 8.81 | 9.00 | 8.96 | 52,000 |
16 May 2024 | 8.50 | 8.72 | 8.50 | 8.50 | 8.46 | 3,900 |
15 May 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.20 | 400 |
14 May 2024 | 8.51 | 8.51 | 8.34 | 8.37 | 8.33 | 4,800 |
13 May 2024 | 8.51 | 8.51 | 8.50 | 8.50 | 8.46 | 1,500 |
10 May 2024 | 8.60 | 8.60 | 8.50 | 8.50 | 8.46 | 2,200 |
09 May 2024 | 8.61 | 8.61 | 8.59 | 8.59 | 8.55 | 2,600 |
08 May 2024 | 8.60 | 8.60 | 8.51 | 8.51 | 8.47 | 1,200 |
07 May 2024 | 8.68 | 8.68 | 8.65 | 8.65 | 8.61 | 1,100 |
06 May 2024 | 8.60 | 8.62 | 8.51 | 8.51 | 8.47 | 2,400 |
03 May 2024 | 8.75 | 8.80 | 8.65 | 8.65 | 8.61 | 9,100 |
02 May 2024 | 8.60 | 8.69 | 8.60 | 8.69 | 8.65 | 3,000 |
01 May 2024 | 8.68 | 8.69 | 8.65 | 8.69 | 8.65 | 400 |
30 Apr 2024 | 8.69 | 8.69 | 8.60 | 8.60 | 8.56 | 500 |
29 Apr 2024 | 8.50 | 8.63 | 8.43 | 8.63 | 8.59 | 16,200 |
26 Apr 2024 | 8.51 | 8.69 | 8.45 | 8.51 | 8.47 | 3,800 |
25 Apr 2024 | 8.50 | 8.51 | 8.50 | 8.51 | 8.47 | 7,100 |
24 Apr 2024 | 8.44 | 8.61 | 8.40 | 8.40 | 8.36 | 65,200 |
23 Apr 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.36 | 2,800 |
22 Apr 2024 | 8.60 | 8.60 | 8.40 | 8.40 | 8.36 | 3,700 |
19 Apr 2024 | 8.53 | 8.60 | 8.50 | 8.50 | 8.46 | 2,700 |
18 Apr 2024 | 8.52 | 8.53 | 8.45 | 8.45 | 8.41 | 3,800 |
17 Apr 2024 | 8.53 | 8.55 | 8.50 | 8.55 | 8.51 | 4,800 |
16 Apr 2024 | 8.52 | 8.59 | 8.52 | 8.55 | 8.51 | 1,800 |
15 Apr 2024 | 8.56 | 8.64 | 8.55 | 8.64 | 8.60 | 1,400 |
12 Apr 2024 | 8.65 | 8.65 | 8.62 | 8.65 | 8.61 | 2,200 |
11 Apr 2024 | 8.60 | 8.60 | 8.58 | 8.60 | 8.56 | 3,300 |
10 Apr 2024 | 8.60 | 8.60 | 8.57 | 8.58 | 8.54 | 5,900 |
09 Apr 2024 | 8.56 | 8.65 | 8.56 | 8.60 | 8.56 | 42,500 |
08 Apr 2024 | 8.74 | 8.75 | 8.63 | 8.65 | 8.61 | 2,800 |
05 Apr 2024 | 8.63 | 8.65 | 8.58 | 8.62 | 8.58 | 4,000 |
04 Apr 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.61 | 6,100 |
03 Apr 2024 | 8.64 | 8.64 | 8.56 | 8.60 | 8.56 | 2,200 |
02 Apr 2024 | 8.65 | 8.65 | 8.64 | 8.65 | 8.61 | 7,100 |
01 Apr 2024 | 8.70 | 8.70 | 8.65 | 8.69 | 8.65 | 4,600 |
28 Mar 2024 | 8.70 | 8.70 | 8.67 | 8.70 | 8.66 | 3,200 |
27 Mar 2024 | 8.69 | 8.70 | 8.64 | 8.70 | 8.66 | 2,200 |
26 Mar 2024 | 8.70 | 8.70 | 8.67 | 8.69 | 8.65 | 1,800 |
25 Mar 2024 | 8.69 | 8.70 | 8.69 | 8.70 | 8.66 | 400 |
22 Mar 2024 | 8.70 | 8.70 | 8.61 | 8.63 | 8.59 | 8,200 |
21 Mar 2024 | 8.64 | 8.70 | 8.64 | 8.70 | 8.66 | 2,800 |
20 Mar 2024 | 8.62 | 8.62 | 8.58 | 8.59 | 8.55 | 6,400 |
19 Mar 2024 | 8.63 | 8.64 | 8.50 | 8.50 | 8.46 | 3,800 |
18 Mar 2024 | 8.55 | 8.66 | 8.41 | 8.59 | 8.55 | 22,100 |
15 Mar 2024 | 8.51 | 8.60 | 8.50 | 8.51 | 8.47 | 1,700 |
14 Mar 2024 | 8.79 | 8.79 | 8.61 | 8.61 | 8.57 | 13,200 |
13 Mar 2024 | 8.76 | 8.80 | 8.65 | 8.65 | 8.61 | 6,000 |
12 Mar 2024 | 8.67 | 8.67 | 8.65 | 8.65 | 8.61 | 3,100 |
11 Mar 2024 | 8.61 | 8.67 | 8.60 | 8.60 | 8.56 | 4,400 |
08 Mar 2024 | 8.68 | 8.68 | 8.67 | 8.67 | 8.63 | 2,600 |
07 Mar 2024 | 8.67 | 8.78 | 8.63 | 8.78 | 8.74 | 5,900 |
06 Mar 2024 | 8.82 | 8.82 | 8.65 | 8.65 | 8.61 | 3,300 |
05 Mar 2024 | 8.65 | 8.75 | 8.60 | 8.75 | 8.71 | 10,600 |
04 Mar 2024 | 8.62 | 8.65 | 8.50 | 8.65 | 8.61 | 6,200 |
01 Mar 2024 | 8.51 | 8.52 | 8.51 | 8.51 | 8.47 | 1,700 |
29 Feb 2024 | 8.59 | 8.75 | 8.59 | 8.60 | 8.56 | 4,200 |
28 Feb 2024 | 8.57 | 8.57 | 8.43 | 8.43 | 8.39 | 9,700 |
28 Feb 2024 | 0.045 Dividend | |||||
27 Feb 2024 | 8.57 | 8.58 | 8.56 | 8.56 | 8.47 | 2,500 |
26 Feb 2024 | 8.51 | 8.65 | 8.51 | 8.56 | 8.47 | 6,600 |
23 Feb 2024 | 8.49 | 8.51 | 8.49 | 8.51 | 8.42 | 200 |
22 Feb 2024 | 8.43 | 8.50 | 8.43 | 8.47 | 8.38 | 3,100 |
21 Feb 2024 | 8.66 | 8.67 | 8.60 | 8.66 | 8.57 | 6,300 |
20 Feb 2024 | 8.66 | 8.69 | 8.66 | 8.67 | 8.58 | 400 |
16 Feb 2024 | 8.70 | 8.70 | 8.65 | 8.70 | 8.61 | 2,800 |
15 Feb 2024 | 8.74 | 8.74 | 8.69 | 8.70 | 8.61 | 3,500 |
14 Feb 2024 | 8.75 | 8.76 | 8.75 | 8.75 | 8.66 | 2,600 |
13 Feb 2024 | 8.74 | 8.75 | 8.70 | 8.75 | 8.66 | 6,400 |
12 Feb 2024 | 8.72 | 8.75 | 8.70 | 8.70 | 8.61 | 9,500 |
09 Feb 2024 | 8.66 | 8.69 | 8.66 | 8.69 | 8.60 | 1,000 |
08 Feb 2024 | 8.50 | 8.70 | 8.50 | 8.70 | 8.61 | 3,000 |
07 Feb 2024 | 8.74 | 8.75 | 8.41 | 8.41 | 8.32 | 9,400 |
06 Feb 2024 | 8.73 | 8.75 | 8.61 | 8.75 | 8.66 | 4,100 |
05 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | 5,200 |
02 Feb 2024 | 8.56 | 8.75 | 8.55 | 8.60 | 8.51 | 7,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |