Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 123 |
28 Jun 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
27 Jun 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
26 Jun 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
25 Jun 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
24 Jun 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
21 Jun 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
20 Jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
19 Jun 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
18 Jun 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
17 Jun 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
14 Jun 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
13 Jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
12 Jun 2024 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | 123 |
11 Jun 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
10 Jun 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
07 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
06 Jun 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
05 Jun 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
05 Jun 2024 | 2.31 Dividend | |||||
04 Jun 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 6.04 | - |
03 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 6.08 | - |
31 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 6.04 | - |
30 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.15 | - |
29 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.11 | - |
28 May 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 6.18 | - |
27 May 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.29 | - |
24 May 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 6.22 | - |
23 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.37 | - |
22 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 6.40 | - |
21 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.33 | - |
20 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 6.51 | - |
17 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.33 | - |
16 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 6.51 | - |
15 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 6.40 | - |
14 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 6.40 | - |
13 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.37 | - |
10 May 2024 | 8.85 | 9.40 | 8.85 | 9.40 | 6.80 | 100 |
09 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 6.04 | - |
08 May 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 5.90 | - |
07 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 5.93 | - |
06 May 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 5.82 | - |
03 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 5.93 | - |
02 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.79 | - |
30 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.79 | - |
29 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 5.61 | - |
26 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 5.61 | - |
25 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.46 | - |
24 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.46 | - |
23 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 5.35 | - |
22 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 5.35 | - |
19 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 5.14 | - |
18 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.43 | - |
17 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 5.24 | - |
16 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 5.24 | - |
15 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.46 | - |
12 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 5.53 | - |
11 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.64 | - |
10 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.64 | - |
09 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 5.21 | - |
08 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 5.10 | - |
05 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.06 | - |
04 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.95 | - |
03 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.95 | - |
02 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 5.10 | - |
28 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 4.99 | - |
27 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 4.77 | - |
26 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 5.03 | - |
25 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.06 | - |
22 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 5.24 | - |
21 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.39 | - |
20 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.39 | - |
19 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 5.32 | - |
18 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.39 | - |
15 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 5.21 | - |
14 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 5.14 | - |
13 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 5.32 | - |
12 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.39 | - |
11 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 5.14 | - |
08 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 5.17 | - |
07 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 5.03 | - |
06 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 5.14 | - |
05 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.06 | - |
04 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 5.17 | - |
01 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 5.32 | - |
29 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 5.35 | - |
28 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 5.32 | - |
27 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 5.28 | - |
26 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.39 | - |
23 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 5.32 | - |
22 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.06 | - |
21 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 5.10 | - |
20 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.95 | - |
19 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 4.74 | - |
16 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 4.81 | - |
15 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 4.38 | - |
14 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.45 | - |
13 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.48 | - |
12 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.48 | - |
09 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 4.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |