Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 400 |
31 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
30 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 900 |
29 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 200 |
28 May 2024 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | 2,600 |
27 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3,300 |
24 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
23 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
22 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 500 |
21 May 2024 | 9.85 | 9.88 | 9.85 | 9.88 | 9.88 | 500 |
17 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 300 |
16 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 300 |
15 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 500 |
14 May 2024 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 700 |
13 May 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
10 May 2024 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 1,000 |
09 May 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 4,600 |
08 May 2024 | 9.81 | 9.83 | 9.81 | 9.82 | 9.82 | 2,600 |
07 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
06 May 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 300 |
03 May 2024 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 3,700 |
02 May 2024 | 9.81 | 9.81 | 9.79 | 9.79 | 9.79 | 800 |
01 May 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 200 |
30 Apr 2024 | 9.79 | 9.79 | 9.78 | 9.78 | 9.78 | 300 |
29 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 600 |
26 Apr 2024 | 9.78 | 9.78 | 9.77 | 9.77 | 9.77 | 1,100 |
25 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2,500 |
24 Apr 2024 | 9.81 | 9.81 | 9.78 | 9.78 | 9.78 | 3,900 |
23 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 500 |
22 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
19 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
18 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 200 |
17 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
16 Apr 2024 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 400 |
15 Apr 2024 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | 3,000 |
12 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
11 Apr 2024 | 9.79 | 9.79 | 9.78 | 9.78 | 9.78 | 600 |
10 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 200 |
09 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 200 |
08 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
05 Apr 2024 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | 2,400 |
04 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
03 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1,100 |
02 Apr 2024 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 1,200 |
01 Apr 2024 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 400 |
28 Mar 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 500 |
27 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 600 |
26 Mar 2024 | 9.80 | 9.82 | 9.80 | 9.81 | 9.81 | 14,100 |
25 Mar 2024 | 9.82 | 9.85 | 9.81 | 9.85 | 9.85 | 2,300 |
22 Mar 2024 | 9.86 | 9.86 | 9.82 | 9.82 | 9.82 | 18,100 |
21 Mar 2024 | 9.85 | 9.85 | 9.80 | 9.81 | 9.81 | 2,800 |
21 Mar 2024 | 0.096 Dividend | |||||
20 Mar 2024 | 9.89 | 9.90 | 9.89 | 9.89 | 9.79 | 41,900 |
19 Mar 2024 | 9.89 | 9.91 | 9.86 | 9.91 | 9.81 | 96,300 |
18 Mar 2024 | 9.86 | 9.88 | 9.86 | 9.86 | 9.76 | 12,000 |
15 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | - |
14 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 1,100 |
13 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | - |
12 Mar 2024 | 9.90 | 9.94 | 9.90 | 9.94 | 9.84 | 2,900 |
11 Mar 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.82 | 1,000 |
08 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | 4,600 |
07 Mar 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.81 | 700 |
06 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | - |
05 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | 800 |
04 Mar 2024 | 9.88 | 9.91 | 9.88 | 9.91 | 9.81 | 5,900 |
01 Mar 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.77 | 1,200 |
29 Feb 2024 | 9.90 | 9.90 | 9.86 | 9.87 | 9.77 | 17,500 |
28 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.76 | 15,300 |
27 Feb 2024 | 9.86 | 9.88 | 9.84 | 9.88 | 9.78 | 33,500 |
26 Feb 2024 | 9.86 | 9.86 | 9.84 | 9.86 | 9.76 | 18,700 |
23 Feb 2024 | 9.85 | 9.87 | 9.85 | 9.87 | 9.77 | 200 |
22 Feb 2024 | 9.87 | 9.87 | 9.83 | 9.83 | 9.73 | 4,800 |
21 Feb 2024 | 9.86 | 9.86 | 9.83 | 9.85 | 9.75 | 8,600 |
20 Feb 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.75 | 17,000 |
16 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.74 | - |
15 Feb 2024 | 9.81 | 9.84 | 9.81 | 9.84 | 9.74 | 2,700 |
14 Feb 2024 | 9.87 | 9.87 | 9.83 | 9.84 | 9.74 | 4,700 |
13 Feb 2024 | 9.85 | 9.85 | 9.81 | 9.81 | 9.71 | 1,000 |
12 Feb 2024 | 9.85 | 9.86 | 9.85 | 9.86 | 9.76 | 800 |
09 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | - |
08 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | 900 |
07 Feb 2024 | 9.89 | 9.89 | 9.85 | 9.85 | 9.75 | 700 |
06 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.76 | 900 |
05 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.78 | 5,000 |
02 Feb 2024 | 9.90 | 9.90 | 9.87 | 9.90 | 9.80 | 2,300 |
01 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | 5,100 |
31 Jan 2024 | 9.91 | 9.91 | 9.88 | 9.88 | 9.78 | 1,900 |
30 Jan 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.75 | 500 |
29 Jan 2024 | 9.88 | 9.88 | 9.85 | 9.85 | 9.75 | 900 |
26 Jan 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.75 | 800 |
25 Jan 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.77 | - |
24 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.76 | - |
23 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | 5,100 |
22 Jan 2024 | 9.87 | 9.88 | 9.85 | 9.88 | 9.78 | 10,900 |
19 Jan 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.77 | 900 |
18 Jan 2024 | 9.88 | 9.88 | 9.87 | 9.87 | 9.77 | 2,400 |
17 Jan 2024 | 9.89 | 9.89 | 9.84 | 9.84 | 9.74 | 8,100 |
16 Jan 2024 | 9.88 | 9.88 | 9.87 | 9.87 | 9.77 | 11,600 |
15 Jan 2024 | 9.91 | 9.93 | 9.91 | 9.92 | 9.82 | 6,000 |
12 Jan 2024 | 9.91 | 9.93 | 9.91 | 9.93 | 9.83 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |