Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 8.621 | 8.621 | 8.621 | 8.621 | 8.621 | - |
30 May 2024 | 8.617 | 8.617 | 8.617 | 8.617 | 8.617 | - |
29 May 2024 | 8.613 | 8.613 | 8.613 | 8.613 | 8.613 | - |
28 May 2024 | 8.609 | 8.609 | 8.609 | 8.609 | 8.609 | - |
27 May 2024 | 8.606 | 8.606 | 8.606 | 8.606 | 8.606 | - |
24 May 2024 | 8.602 | 8.602 | 8.602 | 8.602 | 8.602 | - |
23 May 2024 | 8.594 | 8.594 | 8.594 | 8.594 | 8.594 | - |
22 May 2024 | 8.592 | 8.592 | 8.592 | 8.592 | 8.592 | - |
21 May 2024 | 8.588 | 8.588 | 8.588 | 8.588 | 8.588 | - |
20 May 2024 | 8.582 | 8.582 | 8.582 | 8.582 | 8.582 | - |
17 May 2024 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | - |
16 May 2024 | 8.574 | 8.574 | 8.574 | 8.574 | 8.574 | - |
14 May 2024 | 8.566 | 8.566 | 8.566 | 8.566 | 8.566 | - |
13 May 2024 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | - |
10 May 2024 | 8.556 | 8.556 | 8.556 | 8.556 | 8.556 | - |
09 May 2024 | 8.552 | 8.552 | 8.552 | 8.552 | 8.552 | - |
08 May 2024 | 8.545 | 8.545 | 8.545 | 8.545 | 8.545 | - |
07 May 2024 | 8.539 | 8.539 | 8.539 | 8.539 | 8.539 | - |
06 May 2024 | 8.535 | 8.535 | 8.535 | 8.535 | 8.535 | - |
03 May 2024 | 8.533 | 8.533 | 8.533 | 8.533 | 8.533 | - |
02 May 2024 | 8.522 | 8.522 | 8.522 | 8.522 | 8.522 | - |
30 Apr 2024 | 8.513 | 8.513 | 8.513 | 8.513 | 8.513 | - |
29 Apr 2024 | 8.511 | 8.511 | 8.511 | 8.511 | 8.511 | - |
26 Apr 2024 | 8.509 | 8.509 | 8.509 | 8.509 | 8.509 | - |
25 Apr 2024 | 8.502 | 8.502 | 8.502 | 8.502 | 8.502 | - |
24 Apr 2024 | 8.496 | 8.496 | 8.496 | 8.496 | 8.496 | - |
23 Apr 2024 | 8.491 | 8.491 | 8.491 | 8.491 | 8.491 | - |
22 Apr 2024 | 8.484 | 8.484 | 8.484 | 8.484 | 8.484 | - |
19 Apr 2024 | 8.477 | 8.477 | 8.477 | 8.477 | 8.477 | - |
18 Apr 2024 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | - |
17 Apr 2024 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | - |
16 Apr 2024 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | - |
15 Apr 2024 | 8.467 | 8.467 | 8.467 | 8.467 | 8.467 | - |
12 Apr 2024 | 8.468 | 8.468 | 8.468 | 8.468 | 8.468 | - |
11 Apr 2024 | 8.465 | 8.465 | 8.465 | 8.465 | 8.465 | - |
10 Apr 2024 | 8.464 | 8.464 | 8.464 | 8.464 | 8.464 | - |
09 Apr 2024 | 8.466 | 8.466 | 8.466 | 8.466 | 8.466 | - |
08 Apr 2024 | 8.465 | 8.465 | 8.465 | 8.465 | 8.465 | - |
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | - |
02 Apr 2024 | 8.458 | 8.458 | 8.458 | 8.458 | 8.458 | - |
28 Mar 2024 | 8.455 | 8.455 | 8.455 | 8.455 | 8.455 | - |
27 Mar 2024 | 8.454 | 8.454 | 8.454 | 8.454 | 8.454 | - |
26 Mar 2024 | 8.458 | 8.458 | 8.458 | 8.458 | 8.458 | - |
25 Mar 2024 | 8.458 | 8.458 | 8.458 | 8.458 | 8.458 | - |
22 Mar 2024 | 8.459 | 8.459 | 8.459 | 8.459 | 8.459 | - |
21 Mar 2024 | 8.459 | 8.459 | 8.459 | 8.459 | 8.459 | - |
20 Mar 2024 | 8.459 | 8.459 | 8.459 | 8.459 | 8.459 | - |
19 Mar 2024 | 8.458 | 8.458 | 8.458 | 8.458 | 8.458 | - |
18 Mar 2024 | 8.458 | 8.458 | 8.458 | 8.458 | 8.458 | - |
15 Mar 2024 | 8.458 | 8.458 | 8.458 | 8.458 | 8.458 | - |
14 Mar 2024 | 8.456 | 8.456 | 8.456 | 8.456 | 8.456 | - |
13 Mar 2024 | 8.458 | 8.458 | 8.458 | 8.458 | 8.458 | - |
12 Mar 2024 | 8.458 | 8.458 | 8.458 | 8.458 | 8.458 | - |
11 Mar 2024 | 8.459 | 8.459 | 8.459 | 8.459 | 8.459 | - |
08 Mar 2024 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | - |
07 Mar 2024 | 8.455 | 8.455 | 8.455 | 8.455 | 8.455 | - |
06 Mar 2024 | 8.455 | 8.455 | 8.455 | 8.455 | 8.455 | - |
05 Mar 2024 | 8.453 | 8.453 | 8.453 | 8.453 | 8.453 | - |
04 Mar 2024 | 8.451 | 8.451 | 8.451 | 8.451 | 8.451 | - |
01 Mar 2024 | 8.452 | 8.452 | 8.452 | 8.452 | 8.452 | - |
29 Feb 2024 | 8.449 | 8.449 | 8.449 | 8.449 | 8.449 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 8.449 | 8.449 | 8.449 | 8.449 | 8.449 | - |
26 Feb 2024 | 8.449 | 8.449 | 8.449 | 8.449 | 8.449 | - |
23 Feb 2024 | 8.449 | 8.449 | 8.449 | 8.449 | 8.449 | - |
22 Feb 2024 | 8.448 | 8.448 | 8.448 | 8.448 | 8.448 | - |
21 Feb 2024 | 8.446 | 8.446 | 8.446 | 8.446 | 8.446 | - |
20 Feb 2024 | 8.444 | 8.444 | 8.444 | 8.444 | 8.444 | - |
19 Feb 2024 | 8.442 | 8.442 | 8.442 | 8.442 | 8.442 | - |
16 Feb 2024 | 8.441 | 8.441 | 8.441 | 8.441 | 8.441 | - |
15 Feb 2024 | 8.438 | 8.438 | 8.438 | 8.438 | 8.438 | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 8.435 | 8.435 | 8.435 | 8.435 | 8.435 | - |
02 Feb 2024 | 8.438 | 8.438 | 8.438 | 8.438 | 8.438 | - |
01 Feb 2024 | 8.436 | 8.436 | 8.436 | 8.436 | 8.436 | - |
31 Jan 2024 | 8.436 | 8.436 | 8.436 | 8.436 | 8.436 | - |
30 Jan 2024 | 8.437 | 8.437 | 8.437 | 8.437 | 8.437 | - |
29 Jan 2024 | 8.435 | 8.435 | 8.435 | 8.435 | 8.435 | - |
26 Jan 2024 | 8.441 | 8.441 | 8.441 | 8.441 | 8.441 | - |
25 Jan 2024 | 8.432 | 8.432 | 8.432 | 8.432 | 8.432 | - |
24 Jan 2024 | 8.433 | 8.433 | 8.433 | 8.433 | 8.433 | - |
23 Jan 2024 | 8.428 | 8.428 | 8.428 | 8.428 | 8.428 | - |
22 Jan 2024 | 8.424 | 8.424 | 8.424 | 8.424 | 8.424 | - |
19 Jan 2024 | 8.426 | 8.426 | 8.426 | 8.426 | 8.426 | - |
18 Jan 2024 | 8.422 | 8.422 | 8.422 | 8.422 | 8.422 | - |
17 Jan 2024 | 8.423 | 8.423 | 8.423 | 8.423 | 8.423 | - |
16 Jan 2024 | 8.422 | 8.422 | 8.422 | 8.422 | 8.422 | - |
15 Jan 2024 | 8.428 | 8.428 | 8.428 | 8.428 | 8.428 | - |
15 Jan 2024 | 0.355 Dividend | |||||
12 Jan 2024 | 8.781 | 8.781 | 8.781 | 8.781 | 8.426 | - |
11 Jan 2024 | 8.775 | 8.775 | 8.775 | 8.775 | 8.420 | - |
10 Jan 2024 | 8.775 | 8.775 | 8.775 | 8.775 | 8.421 | - |
09 Jan 2024 | 8.770 | 8.770 | 8.770 | 8.770 | 8.416 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |