Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 200 |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
27 Jun 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
26 Jun 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
25 Jun 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
24 Jun 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
21 Jun 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
20 Jun 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
19 Jun 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
18 Jun 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
17 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
14 Jun 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
13 Jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
12 Jun 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
11 Jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
10 Jun 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
07 Jun 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
06 Jun 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
05 Jun 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
04 Jun 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
03 Jun 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
31 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
30 May 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
29 May 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
28 May 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
27 May 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
24 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
23 May 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
22 May 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
21 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
20 May 2024 | 8.49 | 8.58 | 8.49 | 8.58 | 8.58 | 200 |
17 May 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
16 May 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
15 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
14 May 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
13 May 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
10 May 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
09 May 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
08 May 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
07 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
06 May 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
03 May 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
02 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
30 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
29 Apr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
26 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
25 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
24 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
23 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
22 Apr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
19 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
18 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
17 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
16 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
15 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
12 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
11 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
10 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
09 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
08 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
05 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
04 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
03 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
02 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
28 Mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
27 Mar 2024 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | - |
26 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
25 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
22 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
21 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
21 Mar 2024 | 6.5 Dividend | |||||
20 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 4.22 | - |
19 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 4.17 | - |
18 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 4.20 | - |
15 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 4.30 | - |
14 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 4.32 | - |
13 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 4.36 | - |
12 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 4.30 | - |
11 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 4.31 | - |
08 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 4.29 | - |
07 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 4.29 | - |
06 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 4.29 | - |
05 Mar 2024 | 11.07 | 11.07 | 10.94 | 10.94 | 4.30 | 300 |
04 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 4.38 | - |
01 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 4.34 | - |
29 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 4.34 | - |
28 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 4.28 | - |
27 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 4.29 | - |
26 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 4.27 | - |
23 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 4.30 | - |
22 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 4.35 | - |
21 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 4.37 | - |
20 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 4.33 | - |
19 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 4.29 | - |
16 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 4.27 | - |
15 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 4.24 | - |
14 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 4.25 | - |
13 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 4.23 | - |
12 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 4.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |