Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
13 Jun 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
12 Jun 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
11 Jun 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
10 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
07 Jun 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
06 Jun 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
05 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
04 Jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
03 Jun 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
31 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
30 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
29 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
28 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
24 May 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
23 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
22 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
21 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
20 May 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
17 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
16 May 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
15 May 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
14 May 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
13 May 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
10 May 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
09 May 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
08 May 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
07 May 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
06 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
03 May 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
02 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
01 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
30 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
29 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
26 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
25 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
24 Apr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
23 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
22 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
19 Apr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
18 Apr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
17 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
16 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
15 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
12 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
11 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
10 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
09 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
08 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
05 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
04 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
03 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
02 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
01 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
28 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
27 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
26 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
25 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
22 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
21 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
20 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
19 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
18 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
15 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
14 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
13 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
12 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
11 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
08 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
07 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
06 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
05 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
04 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
01 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
29 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
28 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
27 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
26 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
23 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
22 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
21 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
20 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
16 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
15 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
14 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
13 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
12 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
09 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
08 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
07 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
06 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
05 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
02 Feb 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
01 Feb 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
31 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
31 Jan 2024 | 0.021 Dividend | |||||
30 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.72 | - |
29 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.71 | - |
26 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.70 | - |
25 Jan 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |