Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 9.120 | 9.400 | 9.120 | 9.160 | 9.160 | 2,070,979 |
27 Jun 2024 | 9.650 | 9.650 | 9.180 | 9.190 | 9.190 | 3,377,289 |
26 Jun 2024 | 9.840 | 9.850 | 9.500 | 9.600 | 9.600 | 1,571,100 |
26 Jun 2024 | 0.17564 Dividend | |||||
25 Jun 2024 | 9.850 | 10.020 | 9.670 | 9.760 | 9.584 | 2,963,209 |
24 Jun 2024 | 9.760 | 9.860 | 9.500 | 9.820 | 9.643 | 3,505,160 |
21 Jun 2024 | 10.140 | 10.140 | 9.740 | 9.830 | 9.653 | 5,841,217 |
20 Jun 2024 | 10.520 | 10.480 | 10.100 | 10.120 | 9.938 | 2,313,000 |
19 Jun 2024 | 10.280 | 10.500 | 10.260 | 10.420 | 10.232 | 1,753,978 |
18 Jun 2024 | 10.520 | 10.700 | 10.220 | 10.220 | 10.036 | 1,748,376 |
17 Jun 2024 | 10.700 | 10.720 | 10.360 | 10.360 | 10.174 | 1,003,000 |
14 Jun 2024 | 10.500 | 11.380 | 10.280 | 10.540 | 10.350 | 14,319,456 |
13 Jun 2024 | 10.580 | 10.760 | 10.280 | 10.500 | 10.311 | 3,692,523 |
12 Jun 2024 | 10.300 | 10.580 | 10.160 | 10.460 | 10.272 | 2,785,000 |
11 Jun 2024 | 10.620 | 10.620 | 10.060 | 10.280 | 10.095 | 3,215,739 |
07 Jun 2024 | 10.740 | 11.000 | 10.620 | 10.620 | 10.429 | 2,135,500 |
06 Jun 2024 | 10.700 | 10.880 | 10.560 | 10.680 | 10.488 | 1,443,000 |
05 Jun 2024 | 10.800 | 11.140 | 10.520 | 10.600 | 10.409 | 2,360,500 |
04 Jun 2024 | 10.340 | 10.780 | 10.100 | 10.720 | 10.527 | 2,707,074 |
03 Jun 2024 | 10.420 | 10.480 | 10.180 | 10.320 | 10.134 | 2,117,726 |
31 May 2024 | 10.380 | 10.620 | 10.200 | 10.260 | 10.075 | 11,579,795 |
30 May 2024 | 10.480 | 10.700 | 10.200 | 10.260 | 10.075 | 2,405,000 |
29 May 2024 | 10.480 | 10.620 | 10.360 | 10.480 | 10.291 | 3,330,353 |
28 May 2024 | 10.780 | 11.020 | 10.500 | 10.560 | 10.370 | 1,244,490 |
27 May 2024 | 10.340 | 10.860 | 10.300 | 10.800 | 10.606 | 2,496,570 |
24 May 2024 | 10.640 | 10.680 | 10.380 | 10.540 | 10.350 | 3,724,000 |
23 May 2024 | 10.940 | 10.980 | 10.680 | 10.740 | 10.547 | 2,708,600 |
22 May 2024 | 11.280 | 11.320 | 10.980 | 11.060 | 10.861 | 2,183,476 |
21 May 2024 | 11.380 | 11.400 | 11.080 | 11.180 | 10.979 | 4,092,090 |
20 May 2024 | 11.800 | 12.000 | 11.260 | 11.380 | 11.175 | 4,120,130 |
17 May 2024 | 11.200 | 11.760 | 11.200 | 11.660 | 11.450 | 5,047,369 |
16 May 2024 | 11.140 | 11.560 | 11.020 | 11.220 | 11.018 | 5,188,566 |
14 May 2024 | 11.400 | 11.480 | 10.920 | 11.140 | 10.940 | 7,552,808 |
13 May 2024 | 10.820 | 11.460 | 10.780 | 11.400 | 11.195 | 4,798,600 |
10 May 2024 | 10.560 | 11.060 | 10.520 | 10.920 | 10.723 | 4,388,502 |
09 May 2024 | 10.220 | 10.580 | 10.220 | 10.480 | 10.291 | 4,369,202 |
08 May 2024 | 10.320 | 10.660 | 10.240 | 10.340 | 10.154 | 2,694,600 |
07 May 2024 | 10.820 | 10.820 | 10.260 | 10.360 | 10.174 | 5,325,100 |
06 May 2024 | 10.900 | 10.900 | 10.260 | 10.700 | 10.507 | 6,026,103 |
03 May 2024 | 10.600 | 10.760 | 10.420 | 10.600 | 10.409 | 2,550,234 |
02 May 2024 | 9.960 | 10.500 | 9.960 | 10.480 | 10.291 | 3,171,852 |
30 Apr 2024 | 10.360 | 10.500 | 10.160 | 10.240 | 10.056 | 5,163,315 |
29 Apr 2024 | 10.740 | 11.020 | 10.300 | 10.440 | 10.252 | 5,876,000 |
26 Apr 2024 | 10.240 | 10.940 | 10.120 | 10.740 | 10.547 | 10,974,900 |
25 Apr 2024 | 10.000 | 10.340 | 9.880 | 10.240 | 10.056 | 6,407,682 |
24 Apr 2024 | 9.620 | 10.120 | 9.560 | 10.040 | 9.859 | 6,611,886 |
23 Apr 2024 | 9.120 | 9.600 | 9.120 | 9.560 | 9.388 | 3,738,646 |
22 Apr 2024 | 9.160 | 9.380 | 9.090 | 9.120 | 8.956 | 4,791,023 |
19 Apr 2024 | 9.330 | 9.330 | 8.940 | 9.100 | 8.936 | 3,171,724 |
18 Apr 2024 | 9.420 | 9.440 | 9.210 | 9.330 | 9.162 | 2,371,300 |
17 Apr 2024 | 9.050 | 9.390 | 9.050 | 9.270 | 9.103 | 3,093,000 |
16 Apr 2024 | 9.220 | 9.220 | 8.900 | 9.010 | 8.848 | 3,880,642 |
15 Apr 2024 | 9.330 | 9.350 | 8.960 | 9.220 | 9.054 | 3,760,456 |
12 Apr 2024 | 9.700 | 9.730 | 9.290 | 9.330 | 9.162 | 2,424,387 |
11 Apr 2024 | 9.660 | 9.800 | 9.430 | 9.700 | 9.525 | 5,128,000 |
10 Apr 2024 | 9.480 | 9.760 | 9.480 | 9.670 | 9.496 | 2,820,000 |
09 Apr 2024 | 9.220 | 9.640 | 9.220 | 9.480 | 9.309 | 1,981,933 |
08 Apr 2024 | 9.140 | 9.530 | 9.140 | 9.340 | 9.172 | 4,344,100 |
05 Apr 2024 | 9.400 | 9.430 | 9.000 | 9.140 | 8.976 | 3,344,562 |
03 Apr 2024 | 9.870 | 9.870 | 9.160 | 9.370 | 9.201 | 6,783,000 |
02 Apr 2024 | 9.700 | 10.200 | 9.700 | 9.890 | 9.712 | 12,270,902 |
28 Mar 2024 | 9.020 | 9.710 | 9.020 | 9.480 | 9.309 | 9,103,248 |
27 Mar 2024 | 9.000 | 9.150 | 8.710 | 8.940 | 8.779 | 3,722,900 |
26 Mar 2024 | 9.290 | 9.350 | 8.960 | 9.000 | 8.838 | 4,775,001 |
25 Mar 2024 | 9.220 | 9.310 | 9.200 | 9.250 | 9.084 | 3,806,192 |
22 Mar 2024 | 9.700 | 9.710 | 9.120 | 9.250 | 9.084 | 9,073,397 |
21 Mar 2024 | 9.430 | 9.860 | 9.430 | 9.720 | 9.545 | 5,952,714 |
20 Mar 2024 | 9.230 | 9.490 | 8.990 | 9.340 | 9.172 | 3,740,804 |
19 Mar 2024 | 9.130 | 9.300 | 9.050 | 9.100 | 8.936 | 3,405,935 |
18 Mar 2024 | 8.760 | 9.180 | 8.760 | 9.130 | 8.966 | 4,388,436 |
15 Mar 2024 | 8.970 | 9.010 | 8.790 | 8.940 | 8.779 | 6,768,065 |
14 Mar 2024 | 8.960 | 9.240 | 8.950 | 9.100 | 8.936 | 7,188,265 |
13 Mar 2024 | 9.200 | 9.200 | 8.890 | 8.960 | 8.799 | 4,983,190 |
12 Mar 2024 | 9.020 | 9.140 | 8.920 | 9.090 | 8.926 | 4,326,956 |
11 Mar 2024 | 8.850 | 9.190 | 8.850 | 9.060 | 8.897 | 2,956,805 |
08 Mar 2024 | 9.200 | 9.320 | 8.930 | 9.000 | 8.838 | 7,017,000 |
07 Mar 2024 | 9.350 | 9.460 | 9.150 | 9.200 | 9.034 | 5,473,042 |
06 Mar 2024 | 9.200 | 9.490 | 8.830 | 9.350 | 9.182 | 6,330,132 |
05 Mar 2024 | 8.900 | 9.150 | 8.700 | 8.920 | 8.759 | 7,615,539 |
04 Mar 2024 | 9.390 | 9.640 | 8.970 | 9.020 | 8.858 | 8,741,500 |
01 Mar 2024 | 9.420 | 9.460 | 9.100 | 9.330 | 9.162 | 5,846,178 |
29 Feb 2024 | 9.100 | 9.660 | 9.100 | 9.380 | 9.211 | 19,029,741 |
28 Feb 2024 | 9.240 | 9.450 | 8.980 | 9.160 | 8.995 | 12,657,000 |
27 Feb 2024 | 8.840 | 9.130 | 8.620 | 9.090 | 8.926 | 7,558,465 |
26 Feb 2024 | 8.720 | 8.960 | 8.600 | 8.820 | 8.661 | 9,509,326 |
23 Feb 2024 | 8.780 | 8.820 | 8.630 | 8.700 | 8.543 | 4,447,679 |
22 Feb 2024 | 8.870 | 8.870 | 8.600 | 8.790 | 8.632 | 4,504,000 |
21 Feb 2024 | 8.310 | 8.940 | 8.170 | 8.860 | 8.701 | 8,061,400 |
20 Feb 2024 | 8.250 | 8.330 | 8.050 | 8.320 | 8.170 | 3,437,000 |
19 Feb 2024 | 8.150 | 8.360 | 8.020 | 8.230 | 8.082 | 8,652,585 |
16 Feb 2024 | 7.960 | 8.100 | 7.760 | 8.080 | 7.935 | 5,266,482 |
15 Feb 2024 | 8.050 | 8.130 | 7.840 | 8.010 | 7.866 | 5,361,970 |
14 Feb 2024 | 7.960 | 8.040 | 7.670 | 8.000 | 7.856 | 3,255,365 |
09 Feb 2024 | 7.970 | 7.970 | 7.970 | 7.970 | 7.827 | - |
08 Feb 2024 | 8.040 | 8.300 | 8.040 | 8.190 | 8.043 | 4,266,298 |
07 Feb 2024 | 8.170 | 8.550 | 8.030 | 8.090 | 7.944 | 5,509,000 |
06 Feb 2024 | 7.900 | 8.300 | 7.870 | 8.170 | 8.023 | 7,501,250 |
05 Feb 2024 | 7.980 | 8.070 | 7.800 | 7.870 | 7.728 | 4,436,155 |
02 Feb 2024 | 8.150 | 8.410 | 7.940 | 7.980 | 7.836 | 4,706,399 |
01 Feb 2024 | 8.000 | 8.300 | 7.940 | 8.110 | 7.964 | 4,882,558 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |