Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
03 July 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
02 July 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
01 July 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
28 June 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
27 June 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
26 June 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
25 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
24 June 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
21 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
20 June 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
18 June 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
17 June 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
14 June 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
13 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
12 June 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
11 June 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
10 June 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
07 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
06 June 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
05 June 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
04 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
03 June 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
31 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
30 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
29 May 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
28 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
24 May 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
23 May 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
22 May 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
21 May 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
20 May 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
17 May 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
16 May 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
15 May 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
14 May 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
13 May 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
10 May 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
09 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
08 May 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
07 May 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
06 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
03 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
02 May 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
01 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
30 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
29 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
26 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
25 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
24 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
23 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
22 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
19 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
18 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
17 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
16 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
15 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
12 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
11 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
10 Apr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
09 Apr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
08 Apr 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
05 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
04 Apr 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
03 Apr 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
02 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
01 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
28 Mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
27 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
26 Mar 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
25 Mar 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
22 Mar 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
21 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
20 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
19 Mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
18 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
15 Mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
14 Mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
13 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
12 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
11 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
08 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
07 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
06 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
05 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
04 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
01 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
29 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
28 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
27 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
26 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
23 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
22 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
21 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
20 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
16 Feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
15 Feb 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
14 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
13 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
12 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |