Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
13 Jun 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
12 Jun 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
11 Jun 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
10 Jun 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
07 Jun 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
06 Jun 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
05 Jun 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
04 Jun 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
03 Jun 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
31 May 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
30 May 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
29 May 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
28 May 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
24 May 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
23 May 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
22 May 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
21 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
20 May 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
17 May 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
16 May 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
15 May 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
14 May 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
13 May 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
10 May 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
09 May 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
08 May 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
07 May 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
06 May 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
03 May 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
02 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
01 May 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
30 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
29 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
26 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
25 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
24 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
24 Apr 2024 | 0.014 Dividend | |||||
23 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.30 | - |
22 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.31 | - |
19 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.33 | - |
18 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.31 | - |
17 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.30 | - |
16 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.28 | - |
15 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.30 | - |
12 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.30 | - |
11 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.28 | - |
10 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.28 | - |
09 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.28 | - |
08 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.25 | - |
05 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.24 | - |
04 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.27 | - |
03 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.24 | - |
02 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.25 | - |
01 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.21 | - |
28 Mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.20 | - |
27 Mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.20 | - |
26 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.19 | - |
25 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.21 | - |
22 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.23 | - |
21 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.22 | - |
20 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.22 | - |
19 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.22 | - |
18 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.22 | - |
15 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.23 | - |
14 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.22 | - |
13 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.24 | - |
12 Mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.25 | - |
11 Mar 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.28 | - |
08 Mar 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.28 | - |
07 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.31 | - |
06 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.29 | - |
05 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.29 | - |
04 Mar 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.28 | - |
01 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.26 | - |
29 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.29 | - |
28 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.24 | - |
27 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.26 | - |
26 Feb 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.25 | - |
23 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.27 | - |
22 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.29 | - |
21 Feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.31 | - |
20 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.32 | - |
16 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.28 | - |
15 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.28 | - |
14 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.28 | - |
13 Feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.31 | - |
12 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.30 | - |
09 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.30 | - |
08 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.32 | - |
07 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.35 | - |
06 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.37 | - |
05 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.41 | - |
02 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.45 | - |
01 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.45 | - |
31 Jan 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.48 | - |
30 Jan 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.48 | - |
29 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | - |
26 Jan 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.53 | - |
25 Jan 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |