Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 10.097 | 10.097 | 10.097 | 10.097 | 10.097 | - |
13 Jun 2024 | 10.147 | 10.147 | 10.147 | 10.147 | 10.147 | - |
12 Jun 2024 | 10.054 | 10.054 | 10.054 | 10.054 | 10.054 | - |
11 Jun 2024 | 10.122 | 10.122 | 10.122 | 10.122 | 10.122 | - |
07 Jun 2024 | 10.196 | 10.196 | 10.196 | 10.196 | 10.196 | - |
06 Jun 2024 | 10.209 | 10.209 | 10.209 | 10.209 | 10.209 | - |
05 Jun 2024 | 10.171 | 10.171 | 10.171 | 10.171 | 10.171 | - |
04 Jun 2024 | 10.191 | 10.191 | 10.191 | 10.191 | 10.191 | - |
03 Jun 2024 | 10.152 | 10.152 | 10.152 | 10.152 | 10.152 | - |
31 May 2024 | 10.005 | 10.005 | 10.005 | 10.005 | 10.005 | - |
30 May 2024 | 10.069 | 10.069 | 10.069 | 10.069 | 10.069 | - |
29 May 2024 | 10.165 | 10.165 | 10.165 | 10.165 | 10.165 | - |
28 May 2024 | 10.307 | 10.307 | 10.307 | 10.307 | 10.307 | - |
27 May 2024 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | - |
24 May 2024 | 10.207 | 10.207 | 10.207 | 10.207 | 10.207 | - |
23 May 2024 | 10.279 | 10.279 | 10.279 | 10.279 | 10.279 | - |
22 May 2024 | 10.402 | 10.402 | 10.402 | 10.402 | 10.402 | - |
21 May 2024 | 10.425 | 10.425 | 10.425 | 10.425 | 10.425 | - |
20 May 2024 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | - |
17 May 2024 | 10.518 | 10.518 | 10.518 | 10.518 | 10.518 | - |
16 May 2024 | 10.424 | 10.424 | 10.424 | 10.424 | 10.424 | - |
14 May 2024 | 10.327 | 10.327 | 10.327 | 10.327 | 10.327 | - |
13 May 2024 | 10.333 | 10.333 | 10.333 | 10.333 | 10.333 | - |
10 May 2024 | 10.272 | 10.272 | 10.272 | 10.272 | 10.272 | - |
09 May 2024 | 10.092 | 10.092 | 10.092 | 10.092 | 10.092 | - |
08 May 2024 | 9.996 | 9.996 | 9.996 | 9.996 | 9.996 | - |
07 May 2024 | 10.063 | 10.063 | 10.063 | 10.063 | 10.063 | - |
06 May 2024 | 10.085 | 10.085 | 10.085 | 10.085 | 10.085 | - |
03 May 2024 | 10.038 | 10.038 | 10.038 | 10.038 | 10.038 | - |
02 May 2024 | 9.929 | 9.929 | 9.929 | 9.929 | 9.929 | - |
30 Apr 2024 | 9.808 | 9.808 | 9.808 | 9.808 | 9.808 | - |
29 Apr 2024 | 9.822 | 9.822 | 9.822 | 9.822 | 9.822 | - |
26 Apr 2024 | 9.837 | 9.837 | 9.837 | 9.837 | 9.837 | - |
25 Apr 2024 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | - |
24 Apr 2024 | 9.689 | 9.689 | 9.689 | 9.689 | 9.689 | - |
23 Apr 2024 | 9.553 | 9.553 | 9.553 | 9.553 | 9.553 | - |
22 Apr 2024 | 9.455 | 9.455 | 9.455 | 9.455 | 9.455 | - |
19 Apr 2024 | 9.344 | 9.344 | 9.344 | 9.344 | 9.344 | - |
18 Apr 2024 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | - |
17 Apr 2024 | 9.352 | 9.352 | 9.352 | 9.352 | 9.352 | - |
16 Apr 2024 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | - |
15 Apr 2024 | 9.447 | 9.447 | 9.447 | 9.447 | 9.447 | - |
12 Apr 2024 | 9.476 | 9.476 | 9.476 | 9.476 | 9.476 | - |
11 Apr 2024 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | - |
10 Apr 2024 | 9.623 | 9.623 | 9.623 | 9.623 | 9.623 | - |
09 Apr 2024 | 9.479 | 9.479 | 9.479 | 9.479 | 9.479 | - |
08 Apr 2024 | 9.439 | 9.439 | 9.439 | 9.439 | 9.439 | - |
05 Apr 2024 | 9.433 | 9.433 | 9.433 | 9.433 | 9.433 | - |
03 Apr 2024 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | - |
02 Apr 2024 | 9.522 | 9.522 | 9.522 | 9.522 | 9.522 | - |
02 Apr 2024 | 0.083 Dividend | |||||
28 Mar 2024 | 9.483 | 9.483 | 9.483 | 9.483 | 9.400 | - |
27 Mar 2024 | 9.405 | 9.405 | 9.405 | 9.405 | 9.323 | - |
26 Mar 2024 | 9.478 | 9.478 | 9.478 | 9.478 | 9.395 | - |
25 Mar 2024 | 9.427 | 9.427 | 9.427 | 9.427 | 9.344 | - |
22 Mar 2024 | 9.435 | 9.435 | 9.435 | 9.435 | 9.353 | - |
21 Mar 2024 | 9.564 | 9.564 | 9.564 | 9.564 | 9.480 | - |
20 Mar 2024 | 9.444 | 9.444 | 9.444 | 9.444 | 9.361 | - |
19 Mar 2024 | 9.427 | 9.427 | 9.427 | 9.427 | 9.344 | - |
18 Mar 2024 | 9.493 | 9.493 | 9.493 | 9.493 | 9.410 | - |
15 Mar 2024 | 9.472 | 9.472 | 9.472 | 9.472 | 9.389 | - |
14 Mar 2024 | 9.558 | 9.558 | 9.558 | 9.558 | 9.475 | - |
13 Mar 2024 | 9.581 | 9.581 | 9.581 | 9.581 | 9.497 | - |
12 Mar 2024 | 9.603 | 9.603 | 9.603 | 9.603 | 9.519 | - |
11 Mar 2024 | 9.436 | 9.436 | 9.436 | 9.436 | 9.354 | - |
08 Mar 2024 | 9.355 | 9.355 | 9.355 | 9.355 | 9.273 | - |
07 Mar 2024 | 9.315 | 9.315 | 9.315 | 9.315 | 9.233 | - |
06 Mar 2024 | 9.366 | 9.366 | 9.366 | 9.366 | 9.284 | - |
05 Mar 2024 | 9.256 | 9.256 | 9.256 | 9.256 | 9.175 | - |
04 Mar 2024 | 9.405 | 9.405 | 9.405 | 9.405 | 9.323 | - |
01 Mar 2024 | 9.407 | 9.407 | 9.407 | 9.407 | 9.324 | - |
29 Feb 2024 | 9.385 | 9.385 | 9.385 | 9.385 | 9.303 | - |
28 Feb 2024 | 9.415 | 9.415 | 9.415 | 9.415 | 9.332 | - |
27 Feb 2024 | 9.503 | 9.503 | 9.503 | 9.503 | 9.420 | - |
26 Feb 2024 | 9.454 | 9.454 | 9.454 | 9.454 | 9.371 | - |
23 Feb 2024 | 9.496 | 9.496 | 9.496 | 9.496 | 9.413 | - |
22 Feb 2024 | 9.493 | 9.493 | 9.493 | 9.493 | 9.410 | - |
21 Feb 2024 | 9.381 | 9.381 | 9.381 | 9.381 | 9.299 | - |
20 Feb 2024 | 9.290 | 9.290 | 9.290 | 9.290 | 9.209 | - |
19 Feb 2024 | 9.230 | 9.230 | 9.230 | 9.230 | 9.150 | - |
16 Feb 2024 | 9.275 | 9.275 | 9.275 | 9.275 | 9.194 | - |
15 Feb 2024 | 9.141 | 9.141 | 9.141 | 9.141 | 9.061 | - |
14 Feb 2024 | 9.137 | 9.137 | 9.137 | 9.137 | 9.057 | - |
09 Feb 2024 | 9.098 | 9.098 | 9.098 | 9.098 | 9.018 | - |
08 Feb 2024 | 9.154 | 9.154 | 9.154 | 9.154 | 9.074 | - |
07 Feb 2024 | 9.238 | 9.238 | 9.238 | 9.238 | 9.157 | - |
06 Feb 2024 | 9.269 | 9.269 | 9.269 | 9.269 | 9.187 | - |
05 Feb 2024 | 9.014 | 9.014 | 9.014 | 9.014 | 8.935 | - |
02 Feb 2024 | 9.028 | 9.028 | 9.028 | 9.028 | 8.949 | - |
01 Feb 2024 | 9.019 | 9.019 | 9.019 | 9.019 | 8.940 | - |
31 Jan 2024 | 8.984 | 8.984 | 8.984 | 8.984 | 8.905 | - |
30 Jan 2024 | 9.051 | 9.051 | 9.051 | 9.051 | 8.972 | - |
29 Jan 2024 | 9.184 | 9.184 | 9.184 | 9.184 | 9.104 | - |
26 Jan 2024 | 9.137 | 9.137 | 9.137 | 9.137 | 9.057 | - |
25 Jan 2024 | 9.241 | 9.241 | 9.241 | 9.241 | 9.160 | - |
24 Jan 2024 | 9.092 | 9.092 | 9.092 | 9.092 | 9.013 | - |
23 Jan 2024 | 8.855 | 8.855 | 8.855 | 8.855 | 8.777 | - |
22 Jan 2024 | 8.720 | 8.720 | 8.720 | 8.720 | 8.644 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |