Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
03 Oct 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
02 Oct 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
01 Oct 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
30 Sept 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
27 Sept 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
26 Sept 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
25 Sept 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
24 Sept 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
23 Sept 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
20 Sept 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
19 Sept 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
18 Sept 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
17 Sept 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
16 Sept 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
13 Sept 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
12 Sept 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
11 Sept 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
10 Sept 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
09 Sept 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
06 Sept 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
05 Sept 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
04 Sept 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
03 Sept 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
30 Aug 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
29 Aug 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
28 Aug 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
27 Aug 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
26 Aug 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
23 Aug 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
23 Aug 2024 | 0.043 Dividend | |||||
22 Aug 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.39 | - |
21 Aug 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.42 | - |
20 Aug 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.41 | - |
19 Aug 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.39 | - |
16 Aug 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.34 | - |
15 Aug 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.34 | - |
14 Aug 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.34 | - |
13 Aug 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | - |
12 Aug 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.29 | - |
09 Aug 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | - |
08 Aug 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | - |
07 Aug 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.22 | - |
06 Aug 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.19 | - |
05 Aug 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.19 | - |
02 Aug 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | - |
01 Aug 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | - |
31 July 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | - |
30 July 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.24 | - |
29 July 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.24 | - |
26 July 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | - |
25 July 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | - |
24 July 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.24 | - |
24 July 2024 | 0.041 Dividend | |||||
23 July 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.23 | - |
22 July 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.19 | - |
19 July 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | - |
18 July 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | - |
17 July 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.23 | - |
16 July 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.25 | - |
15 July 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.24 | - |
12 July 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.26 | - |
11 July 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.26 | - |
10 July 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
09 July 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | - |
08 July 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.18 | - |
05 July 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | - |
03 July 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | - |
02 July 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
01 July 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | - |
28 June 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.09 | - |
27 June 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | - |
26 June 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | - |
25 June 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.14 | - |
24 June 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.13 | - |
21 June 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.13 | - |
21 June 2024 | 0.036 Dividend | |||||
20 June 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.09 | - |
18 June 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.10 | - |
17 June 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.07 | - |
14 June 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.11 | - |
13 June 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.11 | - |
12 June 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.09 | - |
11 June 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | - |
10 June 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | - |
07 June 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.09 | - |
06 June 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.09 | - |
05 June 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.10 | - |
04 June 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.09 | - |
03 June 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.09 | - |
31 May 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.06 | - |
30 May 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.06 | - |
29 May 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | - |
28 May 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.07 | - |
24 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | - |
24 May 2024 | 0.043 Dividend | |||||
23 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.04 | - |
22 May 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.08 | - |
21 May 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.11 | - |
20 May 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |