Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 2 |
25 Jul 2024 | - | - | - | - | - | - |
24 Jul 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | - | - | - | - | - | - |
17 Jul 2024 | - | - | - | - | - | - |
16 Jul 2024 | - | - | - | - | - | - |
15 Jul 2024 | - | - | - | - | - | - |
12 Jul 2024 | - | - | - | - | - | - |
11 Jul 2024 | - | - | - | - | - | - |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | - | - | - | - | - | - |
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1 |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1 |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2 |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4 |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
30 May 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
29 May 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
28 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
24 May 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
23 May 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
22 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1 |
21 May 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
20 May 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
17 May 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
16 May 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
15 May 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
14 May 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
13 May 2024 | 9.06 | 9.18 | 9.06 | 9.18 | 9.18 | 1 |
10 May 2024 | 9.10 | 9.10 | 9.04 | 9.04 | 9.04 | 1 |
09 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
08 May 2024 | 9.14 | 9.14 | 9.02 | 9.02 | 9.02 | 16 |
08 May 2024 | 0.0648 Dividend | |||||
07 May 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.12 | - |
03 May 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.08 | - |
02 May 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.10 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.12 | - |
29 Apr 2024 | 9.10 | 9.46 | 9.10 | 9.46 | 9.39 | 189 |
26 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.10 | - |
25 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.10 | - |
24 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | - |
23 Apr 2024 | 8.96 | 9.00 | 8.96 | 9.00 | 8.94 | 1 |
22 Apr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.00 | - |
19 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.92 | - |
18 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.92 | - |
17 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.90 | - |
16 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.92 | - |
15 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.98 | - |
12 Apr 2024 | 8.86 | 9.08 | 8.86 | 9.08 | 9.02 | - |
11 Apr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.82 | - |
10 Apr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.80 | - |
09 Apr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.76 | 17 |
08 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.78 | - |
05 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | - |
04 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | 12 |
03 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.62 | - |
02 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.52 | - |
28 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.52 | - |
27 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.50 | - |
26 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | - |
25 Mar 2024 | 8.86 | 8.86 | 8.50 | 8.50 | 8.44 | 1 |
22 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | - |
21 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.82 | - |
20 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | - |
19 Mar 2024 | 8.92 | 8.92 | 8.70 | 8.70 | 8.64 | 6 |
18 Mar 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.78 | - |
15 Mar 2024 | 8.80 | 8.80 | 8.70 | 8.70 | 8.64 | 1 |
14 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | - |
13 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | - |
12 Mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.72 | - |
11 Mar 2024 | 8.54 | 8.60 | 8.54 | 8.60 | 8.54 | - |
08 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.62 | - |
07 Mar 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.78 | - |
06 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |