Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
13 Jun 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
12 Jun 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
11 Jun 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
10 Jun 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
07 Jun 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
06 Jun 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
05 Jun 2024 | 10.14 | 10.14 | 10.02 | 10.02 | 10.02 | 1,238 |
04 Jun 2024 | 10.38 | 10.38 | 10.10 | 10.10 | 10.10 | 66 |
03 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
31 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
30 May 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
29 May 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
28 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
27 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
24 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
23 May 2024 | 10.67 | 10.67 | 10.55 | 10.55 | 10.55 | 150 |
22 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
21 May 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
20 May 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
17 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
16 May 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
15 May 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
14 May 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
13 May 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
10 May 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
09 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
09 May 2024 | 0.6 Dividend | |||||
08 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.09 | - |
07 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.58 | - |
06 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.69 | - |
03 May 2024 | 10.35 | 10.35 | 10.32 | 10.32 | 9.75 | 2 |
02 May 2024 | 10.06 | 10.35 | 10.06 | 10.35 | 9.76 | 48 |
30 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 9.73 | - |
29 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 9.71 | - |
26 Apr 2024 | 10.36 | 10.36 | 10.21 | 10.21 | 9.64 | 553 |
25 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 9.75 | - |
24 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 9.81 | - |
23 Apr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.55 | - |
22 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.49 | - |
19 Apr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.32 | - |
18 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.20 | - |
17 Apr 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 8.97 | - |
16 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.23 | - |
15 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.38 | - |
12 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.38 | - |
11 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.38 | - |
10 Apr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.32 | - |
09 Apr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.32 | - |
08 Apr 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.29 | - |
05 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.22 | - |
04 Apr 2024 | 9.67 | 9.77 | 9.67 | 9.77 | 9.22 | 1,000 |
03 Apr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 8.95 | - |
02 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 8.81 | - |
28 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.52 | - |
27 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.52 | - |
26 Mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.49 | 20 |
25 Mar 2024 | 9.07 | 9.07 | 8.97 | 8.97 | 8.46 | 1,596 |
22 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.51 | - |
21 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.49 | - |
20 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.52 | - |
19 Mar 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.41 | - |
18 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.40 | - |
15 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.31 | - |
14 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.36 | - |
13 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.40 | - |
12 Mar 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.27 | - |
11 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.25 | - |
08 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.25 | - |
07 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.19 | - |
06 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 7.99 | - |
05 Mar 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 7.83 | - |
04 Mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 7.79 | - |
01 Mar 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.67 | - |
29 Feb 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 7.90 | - |
28 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 7.83 | - |
27 Feb 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 7.76 | - |
26 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.53 | - |
23 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.31 | - |
22 Feb 2024 | 8.49 | 8.80 | 8.49 | 8.80 | 8.31 | 2,333 |
21 Feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.02 | - |
20 Feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.02 | - |
19 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 7.98 | - |
16 Feb 2024 | 8.23 | 8.45 | 8.23 | 8.45 | 7.97 | 766 |
15 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 7.77 | - |
14 Feb 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.72 | - |
13 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.70 | - |
12 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.69 | - |
09 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.59 | - |
08 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.66 | - |
07 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.65 | - |
06 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.72 | - |
05 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.72 | - |
02 Feb 2024 | 8.44 | 8.44 | 8.24 | 8.24 | 7.78 | 700 |
01 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.01 | - |
31 Jan 2024 | 8.54 | 8.54 | 8.48 | 8.48 | 8.00 | 4,000 |
30 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 7.84 | - |
29 Jan 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 7.85 | - |
26 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 7.76 | - |
25 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 7.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |