Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 9.41 | 9.45 | 9.41 | 9.45 | 9.45 | - |
13 Jun 2024 | 9.47 | 9.48 | 9.47 | 9.48 | 9.48 | - |
12 Jun 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
11 Jun 2024 | 9.66 | 9.66 | 9.53 | 9.53 | 9.53 | - |
10 Jun 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
07 Jun 2024 | 9.81 | 9.81 | 9.79 | 9.79 | 9.79 | - |
06 Jun 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
05 Jun 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
04 Jun 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
03 Jun 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
31 May 2024 | 9.81 | 9.89 | 9.81 | 9.89 | 9.89 | - |
30 May 2024 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | - |
29 May 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
28 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
27 May 2024 | 9.91 | 9.96 | 9.91 | 9.96 | 9.96 | - |
24 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
23 May 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
22 May 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
21 May 2024 | 9.71 | 9.71 | 9.48 | 9.48 | 9.48 | 227 |
20 May 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
20 May 2024 | 0.2 Dividend | |||||
17 May 2024 | 9.82 | 10.03 | 9.82 | 10.03 | 9.83 | - |
16 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.65 | - |
15 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.02 | - |
14 May 2024 | 11.34 | 11.34 | 11.31 | 11.31 | 11.08 | - |
13 May 2024 | 11.38 | 11.39 | 11.38 | 11.39 | 11.16 | - |
10 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.08 | - |
09 May 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.23 | - |
08 May 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.34 | - |
07 May 2024 | 11.63 | 11.68 | 11.63 | 11.68 | 11.45 | - |
06 May 2024 | 11.65 | 11.73 | 11.65 | 11.73 | 11.50 | - |
03 May 2024 | 11.59 | 11.68 | 11.59 | 11.68 | 11.45 | - |
02 May 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.65 | - |
30 Apr 2024 | 12.07 | 12.07 | 11.71 | 11.71 | 11.48 | - |
29 Apr 2024 | 11.51 | 11.77 | 11.51 | 11.77 | 11.54 | - |
26 Apr 2024 | 11.43 | 11.43 | 11.36 | 11.36 | 11.13 | - |
25 Apr 2024 | 11.23 | 11.36 | 11.23 | 11.36 | 11.13 | - |
24 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.11 | - |
23 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.06 | - |
22 Apr 2024 | 11.50 | 11.59 | 11.50 | 11.59 | 11.36 | 20 |
19 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.30 | - |
18 Apr 2024 | 11.74 | 11.74 | 11.68 | 11.68 | 11.45 | - |
17 Apr 2024 | 11.79 | 11.91 | 11.79 | 11.91 | 11.67 | - |
16 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.57 | - |
15 Apr 2024 | 11.58 | 11.58 | 11.55 | 11.55 | 11.32 | - |
12 Apr 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.37 | - |
11 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.91 | - |
10 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.04 | - |
09 Apr 2024 | 11.33 | 11.34 | 11.33 | 11.34 | 11.11 | - |
08 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.15 | - |
05 Apr 2024 | 11.68 | 11.68 | 11.63 | 11.63 | 11.40 | - |
04 Apr 2024 | 11.90 | 11.90 | 11.77 | 11.77 | 11.54 | - |
03 Apr 2024 | 11.55 | 11.73 | 11.55 | 11.66 | 11.43 | - |
02 Apr 2024 | 11.52 | 11.68 | 11.52 | 11.68 | 11.45 | - |
28 Mar 2024 | 10.62 | 11.61 | 10.62 | 11.61 | 11.38 | 174 |
27 Mar 2024 | 10.10 | 10.41 | 10.10 | 10.41 | 10.20 | - |
26 Mar 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 9.80 | - |
25 Mar 2024 | 10.25 | 10.27 | 10.24 | 10.27 | 10.07 | - |
22 Mar 2024 | 10.42 | 10.45 | 10.42 | 10.45 | 10.24 | - |
21 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.23 | - |
20 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.22 | - |
19 Mar 2024 | 10.05 | 10.42 | 10.05 | 10.42 | 10.21 | - |
18 Mar 2024 | 9.66 | 9.91 | 9.66 | 9.91 | 9.71 | - |
15 Mar 2024 | 8.86 | 9.27 | 8.86 | 9.27 | 9.09 | - |
14 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.12 | - |
13 Mar 2024 | 8.27 | 8.29 | 8.27 | 8.29 | 8.12 | - |
12 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.03 | - |
11 Mar 2024 | 8.36 | 8.44 | 8.36 | 8.44 | 8.27 | - |
08 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.26 | - |
07 Mar 2024 | 8.40 | 8.52 | 8.40 | 8.52 | 8.35 | - |
06 Mar 2024 | 8.41 | 8.46 | 8.41 | 8.43 | 8.26 | - |
05 Mar 2024 | 8.53 | 8.62 | 8.53 | 8.62 | 8.45 | - |
04 Mar 2024 | 8.53 | 8.66 | 8.53 | 8.66 | 8.49 | - |
01 Mar 2024 | 8.38 | 8.38 | 8.31 | 8.31 | 8.14 | - |
29 Feb 2024 | 8.47 | 8.57 | 8.46 | 8.57 | 8.40 | - |
28 Feb 2024 | 8.70 | 8.83 | 8.58 | 8.58 | 8.41 | 20 |
27 Feb 2024 | 8.83 | 8.83 | 8.73 | 8.73 | 8.56 | - |
26 Feb 2024 | 8.93 | 8.94 | 8.93 | 8.94 | 8.76 | - |
23 Feb 2024 | 8.95 | 8.95 | 8.89 | 8.89 | 8.71 | - |
22 Feb 2024 | 8.97 | 9.03 | 8.97 | 9.03 | 8.85 | - |
21 Feb 2024 | 9.15 | 9.16 | 8.91 | 8.91 | 8.74 | - |
20 Feb 2024 | 9.10 | 9.16 | 9.10 | 9.16 | 8.98 | - |
19 Feb 2024 | 8.85 | 8.87 | 8.85 | 8.87 | 8.69 | - |
16 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.85 | - |
15 Feb 2024 | 9.10 | 9.10 | 9.07 | 9.07 | 8.89 | - |
14 Feb 2024 | 9.01 | 9.01 | 8.96 | 8.96 | 8.78 | - |
13 Feb 2024 | 9.03 | 9.03 | 9.02 | 9.02 | 8.84 | - |
12 Feb 2024 | 8.93 | 9.09 | 8.93 | 9.09 | 8.91 | - |
09 Feb 2024 | 8.94 | 9.06 | 8.94 | 9.06 | 8.88 | - |
08 Feb 2024 | 8.81 | 8.95 | 8.81 | 8.95 | 8.78 | - |
07 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.70 | 1 |
06 Feb 2024 | 8.81 | 8.82 | 8.78 | 8.78 | 8.61 | - |
05 Feb 2024 | 8.82 | 8.85 | 8.82 | 8.85 | 8.67 | - |
02 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.85 | - |
01 Feb 2024 | 8.97 | 9.15 | 8.97 | 9.15 | 8.96 | - |
31 Jan 2024 | 8.88 | 8.93 | 8.88 | 8.93 | 8.75 | - |
30 Jan 2024 | 8.82 | 8.93 | 8.82 | 8.85 | 8.68 | 300 |
29 Jan 2024 | 9.16 | 9.16 | 9.04 | 9.04 | 8.86 | 800 |
26 Jan 2024 | 9.12 | 9.23 | 9.12 | 9.23 | 9.05 | - |
25 Jan 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 8.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |