Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
02 Jul 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
01 Jul 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
28 Jun 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
27 Jun 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
26 Jun 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
25 Jun 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
24 Jun 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
21 Jun 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
20 Jun 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
18 Jun 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
17 Jun 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
14 Jun 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
13 Jun 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
12 Jun 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
11 Jun 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
10 Jun 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
07 Jun 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
06 Jun 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
05 Jun 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
04 Jun 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
03 Jun 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
31 May 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
31 May 2024 | 0.018 Dividend | |||||
30 May 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.65 | - |
29 May 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.61 | - |
28 May 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.71 | - |
24 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.75 | - |
23 May 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.70 | - |
22 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.80 | - |
21 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.84 | - |
20 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.81 | - |
17 May 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.85 | - |
16 May 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.82 | - |
15 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.84 | - |
14 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.80 | - |
13 May 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.76 | - |
10 May 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.76 | - |
09 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.75 | - |
08 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.68 | - |
07 May 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.67 | - |
06 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.63 | - |
03 May 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
02 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | - |
01 May 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.50 | - |
30 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.52 | - |
30 Apr 2024 | 0.003 Dividend | |||||
29 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.65 | - |
26 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.61 | - |
25 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.61 | - |
24 Apr 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.60 | - |
23 Apr 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.60 | - |
22 Apr 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.55 | - |
19 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.49 | - |
18 Apr 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.44 | - |
17 Apr 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.44 | - |
16 Apr 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.44 | - |
15 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.48 | - |
12 Apr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.64 | - |
11 Apr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.64 | - |
10 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.67 | - |
09 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.75 | - |
08 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.74 | - |
05 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.76 | - |
04 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.71 | - |
03 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.78 | - |
02 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.77 | - |
01 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.81 | - |
28 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.84 | - |
28 Mar 2024 | 0.016 Dividend | |||||
27 Mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.79 | - |
26 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.69 | - |
25 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.68 | - |
22 Mar 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.67 | - |
21 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.69 | - |
20 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.64 | - |
19 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.58 | - |
18 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
15 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | - |
14 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | - |
13 Mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.59 | - |
12 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | - |
11 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
08 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.52 | - |
07 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | - |
06 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | - |
05 Mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.45 | - |
04 Mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.45 | - |
01 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.43 | - |
29 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.43 | - |
29 Feb 2024 | 0.008 Dividend | |||||
28 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.40 | - |
27 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.39 | - |
26 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.37 | - |
23 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.41 | - |
22 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.38 | - |
21 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.36 | - |
20 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.31 | - |
16 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.35 | - |
15 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |