Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
03 July 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
02 July 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
01 July 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
28 June 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
27 June 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
26 June 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
25 June 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
24 June 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
21 June 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
20 June 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
18 June 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
17 June 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
14 June 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
13 June 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
12 June 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
11 June 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
10 June 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
07 June 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
06 June 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
05 June 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
04 June 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
03 June 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
31 May 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
30 May 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
29 May 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
28 May 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
24 May 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
23 May 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
22 May 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
21 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
20 May 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
17 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
16 May 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
15 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
14 May 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
13 May 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
10 May 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
09 May 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
08 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
07 May 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
06 May 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
03 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
02 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
01 May 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
30 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
29 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
26 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
25 Apr 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
24 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
23 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
22 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
19 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
18 Apr 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
17 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
16 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
15 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
12 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
11 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
10 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
09 Apr 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
08 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
05 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
04 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
03 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
02 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
01 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
28 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
27 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
26 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
25 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
22 Mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
21 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
20 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
19 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
18 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
15 Mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
14 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
13 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
12 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
11 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
08 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
07 Mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
06 Mar 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
05 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
04 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
01 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
29 Feb 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
28 Feb 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
27 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
26 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
23 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
22 Feb 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
21 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
20 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
16 Feb 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
15 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
14 Feb 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
13 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
12 Feb 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |