Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
19 Jun 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
18 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
17 Jun 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
14 Jun 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
13 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
12 Jun 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
11 Jun 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
10 Jun 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
07 Jun 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
06 Jun 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
05 Jun 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
04 Jun 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
03 Jun 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
31 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
30 May 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
29 May 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
28 May 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
27 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
24 May 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
23 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
22 May 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
21 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
20 May 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
17 May 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
16 May 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
15 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
14 May 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
13 May 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
10 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
09 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
08 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
07 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
06 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
03 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
02 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
30 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
29 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
26 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
25 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
24 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
23 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
22 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
19 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
18 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
17 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
16 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
15 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
12 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
11 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
10 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
09 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
08 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
05 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
04 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
03 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
02 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
28 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
28 Mar 2024 | 39 Dividend | |||||
27 Mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | -27.58 | - |
26 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | -27.42 | - |
25 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | -27.47 | - |
22 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | -27.97 | - |
21 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | -27.33 | - |
20 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | -27.04 | - |
19 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | -27.22 | - |
18 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | -26.92 | - |
15 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | -26.49 | - |
14 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | -25.91 | - |
13 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | -25.68 | - |
12 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | -25.47 | - |
11 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | -26.02 | - |
08 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | -26.11 | - |
07 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | -25.97 | - |
06 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | -26.84 | - |
05 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | -26.38 | - |
04 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | -26.46 | - |
01 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | -26.55 | - |
29 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | -26.29 | - |
28 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | -26.41 | - |
27 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | -26.02 | - |
26 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | -26.23 | - |
23 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | -26.26 | - |
22 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | -26.47 | - |
21 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | -25.76 | - |
20 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | -25.80 | - |
19 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | -25.72 | - |
16 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | -25.90 | - |
15 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | -25.54 | - |
14 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | -25.08 | - |
13 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | -25.49 | - |
12 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | -25.29 | - |
09 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | -25.30 | - |
08 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | -25.45 | - |
07 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | -25.72 | - |
06 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | -25.31 | - |
05 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -25.13 | - |
02 Feb 2024 | 10.13 | 10.13 | 10.13 | 10.13 | -24.45 | - |
01 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | -24.71 | - |
31 Jan 2024 | 10.39 | 10.39 | 10.39 | 10.39 | -25.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |