Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | - |
24 Jun 2024 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | - |
21 Jun 2024 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | - |
20 Jun 2024 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | - |
19 Jun 2024 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | - |
18 Jun 2024 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | - |
17 Jun 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | - |
14 Jun 2024 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | - |
13 Jun 2024 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | - |
12 Jun 2024 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | - |
11 Jun 2024 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | - |
07 Jun 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | - |
06 Jun 2024 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | - |
05 Jun 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | - |
04 Jun 2024 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | - |
03 Jun 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | - |
03 Jun 2024 | 0.03399 Dividend | |||||
31 May 2024 | 9.140 | 9.140 | 9.140 | 9.140 | 9.106 | - |
30 May 2024 | 9.110 | 9.110 | 9.110 | 9.110 | 9.076 | - |
29 May 2024 | 9.130 | 9.130 | 9.130 | 9.130 | 9.096 | - |
28 May 2024 | 9.230 | 9.230 | 9.230 | 9.230 | 9.196 | - |
27 May 2024 | 9.250 | 9.250 | 9.250 | 9.250 | 9.216 | - |
24 May 2024 | 9.210 | 9.210 | 9.210 | 9.210 | 9.176 | - |
23 May 2024 | 9.230 | 9.230 | 9.230 | 9.230 | 9.196 | - |
22 May 2024 | 9.280 | 9.280 | 9.280 | 9.280 | 9.245 | - |
21 May 2024 | 9.300 | 9.300 | 9.300 | 9.300 | 9.265 | - |
20 May 2024 | 9.330 | 9.330 | 9.330 | 9.330 | 9.295 | - |
17 May 2024 | 9.330 | 9.330 | 9.330 | 9.330 | 9.295 | - |
16 May 2024 | 9.320 | 9.320 | 9.320 | 9.320 | 9.285 | - |
14 May 2024 | 9.220 | 9.220 | 9.220 | 9.220 | 9.186 | - |
13 May 2024 | 9.210 | 9.210 | 9.210 | 9.210 | 9.176 | - |
10 May 2024 | 9.180 | 9.180 | 9.180 | 9.180 | 9.146 | - |
09 May 2024 | 9.140 | 9.140 | 9.140 | 9.140 | 9.106 | - |
08 May 2024 | 9.110 | 9.110 | 9.110 | 9.110 | 9.076 | - |
07 May 2024 | 9.150 | 9.150 | 9.150 | 9.150 | 9.116 | - |
06 May 2024 | 9.120 | 9.120 | 9.120 | 9.120 | 9.086 | - |
03 May 2024 | 9.090 | 9.090 | 9.090 | 9.090 | 9.056 | - |
02 May 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 8.967 | - |
02 May 2024 | 0.03296 Dividend | |||||
30 Apr 2024 | 8.990 | 8.990 | 8.990 | 8.990 | 8.924 | - |
29 Apr 2024 | 9.020 | 9.020 | 9.020 | 9.020 | 8.954 | - |
26 Apr 2024 | 8.990 | 8.990 | 8.990 | 8.990 | 8.924 | - |
25 Apr 2024 | 8.920 | 8.920 | 8.920 | 8.920 | 8.854 | - |
24 Apr 2024 | 8.970 | 8.970 | 8.970 | 8.970 | 8.904 | - |
23 Apr 2024 | 8.920 | 8.920 | 8.920 | 8.920 | 8.854 | - |
22 Apr 2024 | 8.840 | 8.840 | 8.840 | 8.840 | 8.775 | - |
19 Apr 2024 | 8.780 | 8.780 | 8.780 | 8.780 | 8.715 | - |
18 Apr 2024 | 8.840 | 8.840 | 8.840 | 8.840 | 8.775 | - |
17 Apr 2024 | 8.810 | 8.810 | 8.810 | 8.810 | 8.745 | - |
16 Apr 2024 | 8.810 | 8.810 | 8.810 | 8.810 | 8.745 | - |
15 Apr 2024 | 8.910 | 8.910 | 8.910 | 8.910 | 8.844 | - |
12 Apr 2024 | 8.980 | 8.980 | 8.980 | 8.980 | 8.914 | - |
11 Apr 2024 | 9.040 | 9.040 | 9.040 | 9.040 | 8.973 | - |
10 Apr 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 8.983 | - |
09 Apr 2024 | 9.080 | 9.080 | 9.080 | 9.080 | 9.013 | - |
08 Apr 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 8.983 | - |
05 Apr 2024 | 9.020 | 9.020 | 9.020 | 9.020 | 8.954 | - |
03 Apr 2024 | 9.040 | 9.040 | 9.040 | 9.040 | 8.973 | - |
02 Apr 2024 | 9.060 | 9.060 | 9.060 | 9.060 | 8.993 | - |
02 Apr 2024 | 0.03337 Dividend | |||||
28 Mar 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 9.000 | - |
27 Mar 2024 | 9.090 | 9.090 | 9.090 | 9.090 | 8.990 | - |
26 Mar 2024 | 9.080 | 9.080 | 9.080 | 9.080 | 8.980 | - |
25 Mar 2024 | 9.060 | 9.060 | 9.060 | 9.060 | 8.960 | - |
22 Mar 2024 | 9.080 | 9.080 | 9.080 | 9.080 | 8.980 | - |
21 Mar 2024 | 9.120 | 9.120 | 9.120 | 9.120 | 9.020 | - |
20 Mar 2024 | 9.030 | 9.030 | 9.030 | 9.030 | 8.931 | - |
19 Mar 2024 | 9.020 | 9.020 | 9.020 | 9.020 | 8.921 | - |
18 Mar 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 8.950 | - |
15 Mar 2024 | 9.020 | 9.020 | 9.020 | 9.020 | 8.921 | - |
14 Mar 2024 | 9.090 | 9.090 | 9.090 | 9.090 | 8.990 | - |
13 Mar 2024 | 9.120 | 9.120 | 9.120 | 9.120 | 9.020 | - |
12 Mar 2024 | 9.120 | 9.120 | 9.120 | 9.120 | 9.020 | - |
11 Mar 2024 | 9.070 | 9.070 | 9.070 | 9.070 | 8.970 | - |
08 Mar 2024 | 9.090 | 9.090 | 9.090 | 9.090 | 8.990 | - |
07 Mar 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 8.950 | - |
06 Mar 2024 | 9.020 | 9.020 | 9.020 | 9.020 | 8.921 | - |
05 Mar 2024 | 8.970 | 8.970 | 8.970 | 8.970 | 8.871 | - |
04 Mar 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 8.901 | - |
01 Mar 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 8.901 | - |
01 Mar 2024 | 0.03304 Dividend | |||||
29 Feb 2024 | 8.980 | 8.980 | 8.980 | 8.980 | 8.848 | - |
28 Feb 2024 | 8.950 | 8.950 | 8.950 | 8.950 | 8.819 | - |
27 Feb 2024 | 8.990 | 8.990 | 8.990 | 8.990 | 8.858 | - |
26 Feb 2024 | 8.970 | 8.970 | 8.970 | 8.970 | 8.839 | - |
23 Feb 2024 | 8.990 | 8.990 | 8.990 | 8.990 | 8.858 | - |
22 Feb 2024 | 8.970 | 8.970 | 8.970 | 8.970 | 8.839 | - |
21 Feb 2024 | 8.880 | 8.880 | 8.880 | 8.880 | 8.750 | - |
20 Feb 2024 | 8.870 | 8.870 | 8.870 | 8.870 | 8.740 | - |
19 Feb 2024 | 8.860 | 8.860 | 8.860 | 8.860 | 8.730 | - |
16 Feb 2024 | 8.870 | 8.870 | 8.870 | 8.870 | 8.740 | - |
15 Feb 2024 | 8.820 | 8.820 | 8.820 | 8.820 | 8.691 | - |
14 Feb 2024 | 8.760 | 8.760 | 8.760 | 8.760 | 8.632 | - |
09 Feb 2024 | 8.760 | 8.760 | 8.760 | 8.760 | 8.632 | - |
08 Feb 2024 | 8.770 | 8.770 | 8.770 | 8.770 | 8.642 | - |
07 Feb 2024 | 8.790 | 8.790 | 8.790 | 8.790 | 8.661 | - |
06 Feb 2024 | 8.780 | 8.780 | 8.780 | 8.780 | 8.651 | - |
05 Feb 2024 | 8.690 | 8.690 | 8.690 | 8.690 | 8.563 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |