Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 9.72 | 9.84 | 9.70 | 9.74 | 9.74 | 1,311 |
25 Jun 2024 | 9.86 | 9.86 | 9.66 | 9.82 | 9.82 | 4,129 |
24 Jun 2024 | 9.94 | 9.94 | 9.82 | 9.94 | 9.94 | 790 |
21 Jun 2024 | 10.00 | 10.10 | 9.82 | 9.96 | 9.96 | 2,370 |
20 Jun 2024 | 9.66 | 9.76 | 9.66 | 9.74 | 9.74 | 677 |
19 Jun 2024 | 9.82 | 9.94 | 9.70 | 9.70 | 9.70 | 4,463 |
18 Jun 2024 | 9.84 | 9.84 | 9.82 | 9.84 | 9.84 | 1,769 |
17 Jun 2024 | 9.84 | 9.94 | 9.84 | 9.88 | 9.88 | 806 |
14 Jun 2024 | 9.84 | 9.88 | 9.84 | 9.84 | 9.84 | 2,028 |
13 Jun 2024 | 9.88 | 9.96 | 9.84 | 9.92 | 9.92 | 4,184 |
12 Jun 2024 | 10.10 | 10.10 | 9.86 | 9.88 | 9.88 | 3,127 |
11 Jun 2024 | 9.88 | 10.05 | 9.84 | 9.86 | 9.86 | 4,479 |
10 Jun 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 1,461 |
07 Jun 2024 | 9.96 | 10.10 | 9.90 | 9.92 | 9.92 | 5,767 |
06 Jun 2024 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | 2,563 |
05 Jun 2024 | 10.05 | 10.10 | 9.90 | 9.90 | 9.90 | 4,401 |
04 Jun 2024 | 10.15 | 10.15 | 9.98 | 9.98 | 9.98 | 3,987 |
03 Jun 2024 | 10.30 | 10.30 | 9.96 | 10.15 | 10.15 | 18,726 |
31 May 2024 | 9.98 | 10.05 | 9.86 | 9.90 | 9.90 | 17,434 |
30 May 2024 | 9.88 | 9.94 | 9.82 | 9.82 | 9.82 | 7,157 |
29 May 2024 | 9.78 | 9.86 | 9.70 | 9.80 | 9.80 | 6,639 |
28 May 2024 | 9.80 | 9.90 | 9.74 | 9.78 | 9.78 | 6,196 |
27 May 2024 | 9.74 | 9.80 | 9.64 | 9.74 | 9.74 | 2,202 |
24 May 2024 | 9.62 | 9.72 | 9.60 | 9.62 | 9.62 | 3,020 |
23 May 2024 | 9.64 | 9.70 | 9.62 | 9.62 | 9.62 | 2,488 |
22 May 2024 | 9.62 | 9.70 | 9.60 | 9.60 | 9.60 | 1,316 |
21 May 2024 | 9.64 | 9.68 | 9.60 | 9.68 | 9.68 | 572 |
20 May 2024 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | 1,447 |
17 May 2024 | 9.64 | 9.70 | 9.64 | 9.64 | 9.64 | 5,112 |
16 May 2024 | 9.64 | 9.74 | 9.64 | 9.68 | 9.68 | 3,638 |
15 May 2024 | 9.66 | 9.72 | 9.64 | 9.68 | 9.68 | 3,131 |
14 May 2024 | 9.70 | 9.72 | 9.66 | 9.68 | 9.68 | 5,322 |
13 May 2024 | 9.70 | 9.80 | 9.66 | 9.66 | 9.66 | 3,079 |
10 May 2024 | 9.64 | 9.72 | 9.64 | 9.64 | 9.64 | 2,102 |
09 May 2024 | 9.70 | 9.72 | 9.66 | 9.66 | 9.66 | 1,388 |
08 May 2024 | 9.76 | 9.76 | 9.64 | 9.66 | 9.66 | 2,338 |
07 May 2024 | 9.78 | 9.88 | 9.66 | 9.66 | 9.66 | 7,638 |
06 May 2024 | 9.70 | 9.88 | 9.66 | 9.72 | 9.72 | 13,514 |
06 May 2024 | 0.38 Dividend | |||||
03 May 2024 | 9.92 | 10.10 | 9.84 | 10.00 | 9.62 | 24,075 |
02 May 2024 | 9.98 | 9.98 | 9.82 | 9.92 | 9.54 | 8,986 |
30 Apr 2024 | 9.90 | 9.94 | 9.76 | 9.84 | 9.47 | 7,408 |
29 Apr 2024 | 9.76 | 10.00 | 9.74 | 9.80 | 9.43 | 28,701 |
26 Apr 2024 | 9.50 | 9.78 | 9.50 | 9.64 | 9.27 | 16,264 |
25 Apr 2024 | 9.52 | 9.58 | 9.50 | 9.50 | 9.14 | 281 |
24 Apr 2024 | 9.54 | 9.58 | 9.52 | 9.52 | 9.16 | 800 |
23 Apr 2024 | 9.56 | 9.56 | 9.46 | 9.46 | 9.10 | 1,459 |
22 Apr 2024 | 9.46 | 9.56 | 9.44 | 9.50 | 9.14 | 3,253 |
19 Apr 2024 | 9.64 | 9.64 | 9.48 | 9.48 | 9.12 | 2,600 |
18 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.16 | 1 |
17 Apr 2024 | 9.48 | 9.58 | 9.48 | 9.48 | 9.12 | 1,329 |
16 Apr 2024 | 9.56 | 9.62 | 9.48 | 9.48 | 9.12 | 730 |
15 Apr 2024 | 9.48 | 9.54 | 9.48 | 9.50 | 9.14 | 3,694 |
12 Apr 2024 | 9.50 | 9.56 | 9.50 | 9.50 | 9.14 | 2,194 |
11 Apr 2024 | 9.56 | 9.60 | 9.52 | 9.52 | 9.16 | 1,803 |
10 Apr 2024 | 9.60 | 9.60 | 9.58 | 9.58 | 9.22 | 1,183 |
09 Apr 2024 | 9.64 | 9.64 | 9.56 | 9.56 | 9.20 | 2,590 |
08 Apr 2024 | 9.82 | 9.82 | 9.62 | 9.62 | 9.25 | 3,382 |
05 Apr 2024 | 9.84 | 9.84 | 9.66 | 9.68 | 9.31 | 3,236 |
04 Apr 2024 | 9.52 | 9.90 | 9.52 | 9.74 | 9.37 | 22,189 |
03 Apr 2024 | 9.60 | 9.60 | 9.52 | 9.54 | 9.18 | 1,791 |
02 Apr 2024 | 9.66 | 9.66 | 9.52 | 9.52 | 9.16 | 2,229 |
28 Mar 2024 | 9.64 | 9.64 | 9.54 | 9.56 | 9.20 | 2,439 |
27 Mar 2024 | 9.66 | 9.66 | 9.56 | 9.64 | 9.27 | 2,648 |
26 Mar 2024 | 9.70 | 9.70 | 9.50 | 9.66 | 9.29 | 6,857 |
25 Mar 2024 | 9.80 | 9.80 | 9.52 | 9.70 | 9.33 | 6,830 |
22 Mar 2024 | 9.56 | 9.80 | 9.56 | 9.80 | 9.43 | 4,208 |
21 Mar 2024 | 9.60 | 9.72 | 9.48 | 9.56 | 9.20 | 5,995 |
20 Mar 2024 | 9.76 | 9.76 | 9.64 | 9.64 | 9.27 | 2,036 |
19 Mar 2024 | 9.76 | 9.76 | 9.60 | 9.70 | 9.33 | 2,610 |
18 Mar 2024 | 9.74 | 9.78 | 9.64 | 9.64 | 9.27 | 2,829 |
15 Mar 2024 | 9.70 | 9.76 | 9.64 | 9.76 | 9.39 | 2,148 |
14 Mar 2024 | 9.78 | 9.78 | 9.68 | 9.74 | 9.37 | 550 |
13 Mar 2024 | 9.76 | 9.76 | 9.68 | 9.76 | 9.39 | 4,246 |
12 Mar 2024 | 9.70 | 9.78 | 9.62 | 9.78 | 9.41 | 5,087 |
11 Mar 2024 | 9.60 | 9.80 | 9.60 | 9.60 | 9.24 | 13,048 |
08 Mar 2024 | 9.62 | 9.70 | 9.60 | 9.60 | 9.24 | 1,566 |
07 Mar 2024 | 9.62 | 9.76 | 9.62 | 9.70 | 9.33 | 3,376 |
06 Mar 2024 | 9.70 | 9.70 | 9.66 | 9.68 | 9.31 | 161 |
05 Mar 2024 | 9.66 | 9.80 | 9.66 | 9.66 | 9.29 | 2,449 |
04 Mar 2024 | 9.66 | 9.80 | 9.62 | 9.76 | 9.39 | 4,294 |
01 Mar 2024 | 9.66 | 9.70 | 9.56 | 9.70 | 9.33 | 3,541 |
29 Feb 2024 | 9.64 | 9.72 | 9.60 | 9.60 | 9.24 | 3,115 |
28 Feb 2024 | 9.74 | 9.78 | 9.62 | 9.72 | 9.35 | 2,379 |
27 Feb 2024 | 9.74 | 9.74 | 9.62 | 9.62 | 9.25 | 1,915 |
26 Feb 2024 | 9.74 | 9.74 | 9.62 | 9.74 | 9.37 | 3,682 |
23 Feb 2024 | 9.78 | 9.78 | 9.64 | 9.74 | 9.37 | 4,222 |
22 Feb 2024 | 9.70 | 9.78 | 9.68 | 9.74 | 9.37 | 3,856 |
21 Feb 2024 | 9.70 | 9.72 | 9.68 | 9.68 | 9.31 | 2,174 |
20 Feb 2024 | 9.72 | 9.72 | 9.68 | 9.70 | 9.33 | 9,721 |
19 Feb 2024 | 9.84 | 9.84 | 9.70 | 9.72 | 9.35 | 7,178 |
16 Feb 2024 | 9.92 | 9.92 | 9.82 | 9.84 | 9.47 | 1,181 |
15 Feb 2024 | 9.92 | 9.92 | 9.82 | 9.92 | 9.54 | 2,830 |
14 Feb 2024 | 9.90 | 9.92 | 9.78 | 9.90 | 9.52 | 5,457 |
13 Feb 2024 | 9.88 | 10.10 | 9.86 | 9.90 | 9.52 | 9,591 |
12 Feb 2024 | 9.76 | 10.00 | 9.76 | 9.96 | 9.58 | 3,777 |
09 Feb 2024 | 9.84 | 9.94 | 9.72 | 9.72 | 9.35 | 7,912 |
08 Feb 2024 | 10.05 | 10.15 | 9.82 | 9.84 | 9.47 | 13,549 |
07 Feb 2024 | 10.05 | 10.05 | 9.90 | 9.98 | 9.60 | 2,120 |
06 Feb 2024 | 10.00 | 10.10 | 9.90 | 9.92 | 9.54 | 5,113 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |