Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | - | - | - | - | - | - |
27 June 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
26 June 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
25 June 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
24 June 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
21 June 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
20 June 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
18 June 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
17 June 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
14 June 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
13 June 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
12 June 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
11 June 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
10 June 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
07 June 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
06 June 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
05 June 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
05 June 2024 | 0.037 Dividend | |||||
04 June 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.28 | - |
03 June 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | - |
31 May 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.35 | - |
30 May 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.24 | - |
29 May 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.47 | - |
28 May 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | - |
24 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | - |
23 May 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.49 | - |
22 May 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.58 | - |
21 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | - |
20 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | - |
17 May 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.67 | - |
16 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.60 | - |
15 May 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.62 | - |
14 May 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.62 | - |
13 May 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | - |
10 May 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.58 | - |
09 May 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.59 | - |
08 May 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | - |
07 May 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.52 | - |
06 May 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.49 | - |
03 May 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.45 | - |
03 May 2024 | 0.033 Dividend | |||||
02 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | - |
01 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - |
30 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | - |
29 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.56 | - |
26 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | - |
25 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | - |
24 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.52 | - |
23 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.47 | - |
22 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.44 | - |
19 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | - |
18 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | - |
17 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - |
16 Apr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.20 | - |
15 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | - |
12 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.34 | - |
11 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - |
10 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.44 | - |
09 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.47 | - |
08 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.52 | - |
05 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.52 | - |
04 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.51 | - |
03 Apr 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.55 | - |
03 Apr 2024 | 0.033 Dividend | |||||
02 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.48 | - |
01 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.42 | - |
28 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.43 | - |
27 Mar 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.36 | - |
26 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | - |
25 Mar 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.31 | - |
22 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.26 | - |
21 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | - |
20 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.27 | - |
19 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.24 | - |
18 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.19 | - |
15 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.14 | - |
14 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.04 | - |
13 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | - |
12 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.09 | - |
11 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.06 | - |
08 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.04 | - |
07 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.08 | - |
06 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.08 | - |
05 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.01 | - |
05 Mar 2024 | 0.033 Dividend | |||||
04 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.95 | - |
01 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.94 | - |
29 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.84 | - |
28 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.81 | - |
27 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.86 | - |
26 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.84 | - |
23 Feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.88 | - |
22 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.89 | - |
21 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.80 | - |
20 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.75 | - |
16 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.69 | - |
15 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.61 | - |
14 Feb 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.44 | - |
13 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | - |
12 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |