Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
03 Jun 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
31 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
30 May 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
29 May 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
28 May 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
24 May 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
23 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
22 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
21 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
20 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
17 May 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
16 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
15 May 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
14 May 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
13 May 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
10 May 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
09 May 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
08 May 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
07 May 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
06 May 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
03 May 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
02 May 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
01 May 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
30 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
29 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
29 Apr 2024 | 0.117 Dividend | |||||
26 Apr 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.65 | - |
25 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.66 | - |
24 Apr 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.64 | - |
23 Apr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.60 | - |
22 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.56 | - |
19 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | - |
18 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.42 | - |
17 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.36 | - |
16 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.32 | - |
15 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.38 | - |
12 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.47 | - |
11 Apr 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.57 | - |
10 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.58 | - |
09 Apr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.62 | - |
08 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.66 | - |
05 Apr 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.65 | - |
04 Apr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.62 | - |
03 Apr 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.67 | - |
02 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.58 | - |
01 Apr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.54 | - |
28 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.54 | - |
27 Mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.46 | - |
26 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | - |
25 Mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.41 | - |
22 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | - |
21 Mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.41 | - |
20 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.38 | - |
19 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | - |
18 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.27 | - |
15 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.23 | - |
14 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.16 | - |
13 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.22 | - |
12 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.20 | - |
11 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.16 | - |
08 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.12 | - |
07 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | - |
06 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | - |
05 Mar 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - |
04 Mar 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.01 | - |
01 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.00 | - |
29 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.91 | - |
28 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | - |
27 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.88 | - |
26 Feb 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.87 | - |
23 Feb 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.93 | - |
22 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.95 | - |
21 Feb 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.93 | - |
20 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.82 | - |
16 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | - |
15 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.71 | - |
14 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | - |
13 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | - |
12 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.59 | - |
09 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.49 | - |
08 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | - |
07 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.49 | - |
06 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.47 | - |
05 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.49 | - |
02 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.54 | - |
01 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | - |
31 Jan 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.56 | - |
30 Jan 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | - |
30 Jan 2024 | 0.12 Dividend | |||||
29 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.68 | - |
26 Jan 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.67 | - |
25 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.60 | - |
24 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.50 | - |
23 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.47 | - |
22 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.48 | - |
19 Jan 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.40 | - |
18 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.41 | - |
17 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.39 | - |
16 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |