Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 8.15 | 8.16 | 8.12 | 8.14 | 8.14 | 4,888 |
21 June 2024 | 8.15 | 8.16 | 8.10 | 8.14 | 8.14 | 12,876 |
20 June 2024 | 8.21 | 8.23 | 8.19 | 8.20 | 8.20 | 17,709 |
19 June 2024 | 8.19 | 8.19 | 8.16 | 8.16 | 8.16 | 11,171 |
18 June 2024 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 11,146 |
17 June 2024 | 8.14 | 8.14 | 8.09 | 8.10 | 8.10 | 11,692 |
14 June 2024 | 8.15 | 8.16 | 8.10 | 8.10 | 8.10 | 14,590 |
13 June 2024 | 8.16 | 8.18 | 8.12 | 8.13 | 8.13 | 7,602 |
12 June 2024 | 8.10 | 8.24 | 8.09 | 8.21 | 8.21 | 11,407 |
11 June 2024 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | 19,225 |
10 June 2024 | 8.07 | 8.12 | 8.05 | 8.12 | 8.12 | 53,200 |
07 June 2024 | 8.07 | 8.07 | 8.02 | 8.06 | 8.06 | 18,106 |
06 June 2024 | 8.07 | 8.08 | 8.05 | 8.05 | 8.05 | 42,335 |
05 June 2024 | 7.91 | 8.04 | 7.91 | 8.04 | 8.04 | 547 |
04 June 2024 | 7.94 | 7.96 | 7.90 | 7.91 | 7.91 | 6,467 |
03 June 2024 | 8.05 | 8.06 | 7.95 | 7.95 | 7.95 | 9,891 |
31 May 2024 | 7.98 | 8.00 | 7.90 | 7.90 | 7.90 | 13,439 |
30 May 2024 | 8.05 | 8.07 | 8.02 | 8.03 | 8.03 | 8,790 |
29 May 2024 | 8.16 | 8.16 | 8.12 | 8.12 | 8.12 | 5,132 |
28 May 2024 | 8.22 | 8.24 | 8.20 | 8.21 | 8.21 | 3,132 |
27 May 2024 | 8.23 | 8.27 | 8.23 | 8.27 | 8.27 | 33,755 |
24 May 2024 | 8.20 | 8.24 | 8.18 | 8.23 | 8.23 | 7,324 |
23 May 2024 | 8.35 | 8.36 | 8.28 | 8.28 | 8.28 | 11,529 |
22 May 2024 | 8.26 | 8.29 | 8.24 | 8.28 | 8.28 | 13,065 |
21 May 2024 | 8.29 | 8.29 | 8.25 | 8.27 | 8.27 | 14,028 |
20 May 2024 | 8.24 | 8.32 | 8.24 | 8.32 | 8.32 | 10,371 |
17 May 2024 | 8.21 | 8.23 | 8.19 | 8.22 | 8.22 | 11,697 |
16 May 2024 | 8.27 | 8.27 | 8.24 | 8.24 | 8.24 | 14,183 |
15 May 2024 | 8.15 | 8.23 | 8.13 | 8.23 | 8.23 | 13,685 |
14 May 2024 | 8.11 | 8.14 | 8.10 | 8.14 | 8.14 | 18,380 |
13 May 2024 | 8.12 | 8.13 | 8.10 | 8.12 | 8.12 | 3,261 |
10 May 2024 | 8.11 | 8.14 | 8.10 | 8.11 | 8.11 | 7,314 |
09 May 2024 | 8.11 | 8.12 | 8.07 | 8.11 | 8.11 | 4,264 |
08 May 2024 | 8.15 | 8.16 | 8.11 | 8.12 | 8.12 | 13,210 |
07 May 2024 | 8.13 | 8.15 | 8.11 | 8.15 | 8.15 | 12,049 |
06 May 2024 | 8.07 | 8.11 | 8.05 | 8.11 | 8.11 | 11,918 |
03 May 2024 | 7.97 | 8.05 | 7.94 | 8.02 | 8.02 | 3,695 |
02 May 2024 | 7.93 | 7.96 | 7.91 | 7.93 | 7.93 | 10,679 |
30 Apr 2024 | 8.04 | 8.04 | 7.97 | 7.97 | 7.97 | 2,756 |
29 Apr 2024 | 8.04 | 8.06 | 8.02 | 8.03 | 8.03 | 3,417 |
26 Apr 2024 | 7.92 | 8.04 | 7.92 | 8.02 | 8.02 | 4,526 |
25 Apr 2024 | 7.92 | 7.93 | 7.84 | 7.84 | 7.84 | 11,413 |
24 Apr 2024 | 8.00 | 8.03 | 7.95 | 7.96 | 7.96 | 12,960 |
23 Apr 2024 | 7.90 | 7.97 | 7.86 | 7.97 | 7.97 | 15,297 |
22 Apr 2024 | 7.85 | 7.88 | 7.82 | 7.84 | 7.84 | 12,697 |
19 Apr 2024 | 7.87 | 7.89 | 7.85 | 7.85 | 7.85 | 21,147 |
18 Apr 2024 | 7.99 | 7.99 | 7.92 | 7.99 | 7.99 | 18,536 |
17 Apr 2024 | 8.04 | 8.07 | 7.96 | 7.96 | 7.96 | 16,408 |
16 Apr 2024 | 8.08 | 8.09 | 8.05 | 8.09 | 8.09 | 26,590 |
15 Apr 2024 | 8.27 | 8.29 | 8.19 | 8.21 | 8.21 | 13,607 |
12 Apr 2024 | 8.37 | 8.38 | 8.26 | 8.28 | 8.28 | 10,852 |
11 Apr 2024 | 8.29 | 8.30 | 8.22 | 8.29 | 8.29 | 5,320 |
10 Apr 2024 | 8.33 | 8.35 | 8.20 | 8.27 | 8.27 | 16,590 |
09 Apr 2024 | 8.31 | 8.31 | 8.23 | 8.26 | 8.26 | 2,653 |
08 Apr 2024 | 8.27 | 8.32 | 8.26 | 8.30 | 8.30 | 19,011 |
05 Apr 2024 | 8.28 | 8.33 | 8.27 | 8.32 | 8.32 | 13,378 |
04 Apr 2024 | 8.41 | 8.45 | 8.39 | 8.44 | 8.44 | 7,374 |
03 Apr 2024 | 8.41 | 8.44 | 8.36 | 8.43 | 8.43 | 22,360 |
02 Apr 2024 | 8.55 | 8.56 | 8.39 | 8.40 | 8.40 | 17,297 |
28 Mar 2024 | 8.57 | 8.58 | 8.55 | 8.56 | 8.56 | 9,086 |
27 Mar 2024 | 8.49 | 8.56 | 8.48 | 8.52 | 8.52 | 32,214 |
26 Mar 2024 | 8.53 | 8.54 | 8.52 | 8.54 | 8.54 | 3,194 |
25 Mar 2024 | 8.53 | 8.53 | 8.45 | 8.51 | 8.51 | 9,090 |
22 Mar 2024 | 8.55 | 8.57 | 8.48 | 8.51 | 8.51 | 9,851 |
21 Mar 2024 | 8.48 | 8.58 | 8.46 | 8.58 | 8.58 | 19,570 |
20 Mar 2024 | 8.34 | 8.39 | 8.34 | 8.35 | 8.35 | 10,301 |
19 Mar 2024 | 8.35 | 8.35 | 8.24 | 8.33 | 8.33 | 9,775 |
18 Mar 2024 | 8.39 | 8.45 | 8.39 | 8.40 | 8.40 | 8,541 |
15 Mar 2024 | 8.36 | 8.39 | 8.35 | 8.35 | 8.35 | 15,949 |
14 Mar 2024 | 8.49 | 8.49 | 8.40 | 8.40 | 8.40 | 3,113 |
13 Mar 2024 | 8.49 | 8.50 | 8.42 | 8.44 | 8.44 | 11,777 |
12 Mar 2024 | 8.48 | 8.48 | 8.42 | 8.48 | 8.48 | 738 |
11 Mar 2024 | 8.46 | 8.46 | 8.39 | 8.44 | 8.44 | 6,659 |
08 Mar 2024 | 8.57 | 8.63 | 8.51 | 8.51 | 8.51 | 17,829 |
07 Mar 2024 | 8.49 | 8.56 | 8.47 | 8.56 | 8.56 | 12,648 |
06 Mar 2024 | 8.42 | 8.52 | 8.42 | 8.51 | 8.51 | 15,444 |
05 Mar 2024 | 8.56 | 8.56 | 8.40 | 8.44 | 8.44 | 10,610 |
04 Mar 2024 | 8.60 | 8.60 | 8.57 | 8.60 | 8.60 | 22,617 |
01 Mar 2024 | 8.53 | 8.56 | 8.48 | 8.56 | 8.56 | 18,696 |
29 Feb 2024 | 8.40 | 8.45 | 8.36 | 8.44 | 8.44 | 8,354 |
28 Feb 2024 | 8.42 | 8.42 | 8.37 | 8.41 | 8.41 | 7,495 |
27 Feb 2024 | 8.43 | 8.46 | 8.40 | 8.43 | 8.43 | 7,177 |
26 Feb 2024 | 8.36 | 8.42 | 8.36 | 8.41 | 8.41 | 18,820 |
23 Feb 2024 | 8.39 | 8.43 | 8.37 | 8.39 | 8.39 | 15,450 |
22 Feb 2024 | 8.27 | 8.39 | 8.27 | 8.39 | 8.39 | 15,037 |
21 Feb 2024 | 8.24 | 8.24 | 8.17 | 8.17 | 8.17 | 14,448 |
20 Feb 2024 | 8.34 | 8.34 | 8.20 | 8.22 | 8.22 | 77,723 |
19 Feb 2024 | 8.35 | 8.38 | 8.34 | 8.37 | 8.37 | 4,075 |
16 Feb 2024 | 8.43 | 8.44 | 8.35 | 8.40 | 8.40 | 11,167 |
15 Feb 2024 | 8.42 | 8.43 | 8.38 | 8.39 | 8.39 | 32,892 |
14 Feb 2024 | 8.25 | 8.32 | 8.24 | 8.30 | 8.30 | 9,816 |
13 Feb 2024 | 8.34 | 8.34 | 8.19 | 8.24 | 8.24 | 18,350 |
12 Feb 2024 | 8.38 | 8.41 | 8.37 | 8.41 | 8.41 | 12,595 |
09 Feb 2024 | 8.27 | 8.34 | 8.27 | 8.32 | 8.32 | 10,221 |
08 Feb 2024 | 8.18 | 8.25 | 8.18 | 8.25 | 8.25 | 4,277 |
07 Feb 2024 | 8.10 | 8.16 | 8.09 | 8.15 | 8.15 | 3,184 |
06 Feb 2024 | 8.14 | 8.14 | 8.10 | 8.10 | 8.10 | 115,506 |
05 Feb 2024 | 8.13 | 8.16 | 8.07 | 8.10 | 8.10 | 273,497 |
02 Feb 2024 | 8.10 | 8.12 | 8.07 | 8.12 | 8.12 | 10,361 |
01 Feb 2024 | 8.06 | 8.09 | 8.00 | 8.00 | 8.00 | 24,999 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |