Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
27 Jun 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
26 Jun 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
25 Jun 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
24 Jun 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
21 Jun 2024 | 9.80 | 9.80 | 9.73 | 9.76 | 9.76 | - |
20 Jun 2024 | 9.66 | 9.68 | 9.50 | 9.68 | 9.68 | - |
19 Jun 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
18 Jun 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
17 Jun 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
14 Jun 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
13 Jun 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
12 Jun 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
11 Jun 2024 | 9.28 | 9.56 | 9.28 | 9.56 | 9.56 | - |
10 Jun 2024 | 9.48 | 9.72 | 9.48 | 9.57 | 9.57 | - |
07 Jun 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
06 Jun 2024 | 9.62 | 9.62 | 9.53 | 9.53 | 9.53 | - |
05 Jun 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
04 Jun 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
03 Jun 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
31 May 2024 | 9.76 | 9.76 | 9.61 | 9.73 | 9.73 | - |
30 May 2024 | 9.62 | 9.66 | 9.60 | 9.61 | 9.61 | - |
29 May 2024 | 9.76 | 9.76 | 9.55 | 9.55 | 9.55 | - |
28 May 2024 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | - |
27 May 2024 | 9.64 | 9.64 | 9.55 | 9.55 | 9.55 | - |
24 May 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
23 May 2024 | 9.56 | 9.63 | 9.47 | 9.63 | 9.63 | - |
22 May 2024 | 9.49 | 9.49 | 9.42 | 9.45 | 9.45 | - |
21 May 2024 | 9.41 | 9.41 | 9.31 | 9.34 | 9.34 | - |
20 May 2024 | 9.24 | 9.35 | 9.19 | 9.35 | 9.35 | - |
17 May 2024 | 9.15 | 9.21 | 9.15 | 9.15 | 9.15 | - |
17 May 2024 | 0.184 Dividend | |||||
16 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.17 | - |
15 May 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.01 | - |
14 May 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.06 | - |
13 May 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.66 | - |
10 May 2024 | 9.05 | 9.05 | 8.97 | 8.97 | 8.79 | - |
09 May 2024 | 8.94 | 8.98 | 8.93 | 8.95 | 8.78 | - |
08 May 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.65 | - |
07 May 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.17 | - |
06 May 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.50 | - |
03 May 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.16 | - |
02 May 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.34 | - |
30 Apr 2024 | 8.15 | 8.45 | 8.15 | 8.36 | 8.20 | - |
29 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.07 | - |
26 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 7.97 | - |
25 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - |
24 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.89 | - |
23 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.77 | - |
22 Apr 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.76 | - |
19 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.91 | - |
18 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.63 | - |
17 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.91 | - |
16 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.88 | - |
15 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.09 | - |
12 Apr 2024 | 7.93 | 8.17 | 7.93 | 8.17 | 8.01 | - |
11 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.97 | - |
10 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.74 | - |
09 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.00 | - |
08 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.71 | - |
05 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 7.97 | - |
04 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.99 | - |
03 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | - |
02 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.07 | - |
28 Mar 2024 | 7.89 | 8.18 | 7.89 | 8.18 | 8.02 | - |
27 Mar 2024 | 8.12 | 8.12 | 7.97 | 8.02 | 7.86 | - |
26 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.87 | - |
25 Mar 2024 | 8.00 | 8.00 | 7.87 | 7.91 | 7.75 | - |
22 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.80 | - |
21 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.49 | - |
20 Mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.73 | - |
19 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.77 | - |
18 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | - |
15 Mar 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.84 | - |
14 Mar 2024 | 8.10 | 8.10 | 7.97 | 7.97 | 7.82 | - |
13 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.03 | - |
12 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.75 | - |
11 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.91 | - |
08 Mar 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.93 | - |
07 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.85 | - |
06 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.85 | - |
05 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.79 | - |
04 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.87 | - |
01 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.48 | - |
29 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.97 | - |
28 Feb 2024 | 8.22 | 8.22 | 8.08 | 8.08 | 7.92 | - |
27 Feb 2024 | 8.27 | 8.27 | 8.19 | 8.20 | 8.04 | - |
26 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.07 | - |
23 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | - |
22 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.08 | - |
21 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.51 | - |
20 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.79 | - |
19 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.34 | - |
16 Feb 2024 | 8.30 | 8.53 | 8.30 | 8.53 | 8.36 | - |
15 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.03 | - |
14 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.24 | - |
13 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.34 | - |
12 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.44 | - |
09 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.21 | - |
08 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |