Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
03 Oct 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
02 Oct 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
01 Oct 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
30 Sept 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
27 Sept 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
26 Sept 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
25 Sept 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
24 Sept 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
23 Sept 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
20 Sept 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
19 Sept 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
18 Sept 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
17 Sept 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
16 Sept 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
13 Sept 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
12 Sept 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
11 Sept 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
10 Sept 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
09 Sept 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
06 Sept 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
05 Sept 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
04 Sept 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
03 Sept 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
30 Aug 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
29 Aug 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
28 Aug 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
27 Aug 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
26 Aug 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
23 Aug 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
22 Aug 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
21 Aug 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
20 Aug 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
19 Aug 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
16 Aug 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
15 Aug 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
14 Aug 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
13 Aug 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
12 Aug 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
09 Aug 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
08 Aug 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
07 Aug 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
06 Aug 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
05 Aug 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
02 Aug 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
01 Aug 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
31 July 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
30 July 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
29 July 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
26 July 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
25 July 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
24 July 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
23 July 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
22 July 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
19 July 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
18 July 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
17 July 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
16 July 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
15 July 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
12 July 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
11 July 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
10 July 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
09 July 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
08 July 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
05 July 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
03 July 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
02 July 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
01 July 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
28 June 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
27 June 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
26 June 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
25 June 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
24 June 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
21 June 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
20 June 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
18 June 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
17 June 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
14 June 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
13 June 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
12 June 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
11 June 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
10 June 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
07 June 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
06 June 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
05 June 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
04 June 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
03 June 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
31 May 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
30 May 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
29 May 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
28 May 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
24 May 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
23 May 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
22 May 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
21 May 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
20 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
17 May 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
16 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
15 May 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
14 May 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |