Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
03 July 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
02 July 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
01 July 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
28 June 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
27 June 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
26 June 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
25 June 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
24 June 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
21 June 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
20 June 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
18 June 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
17 June 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
14 June 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
13 June 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
12 June 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
11 June 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
10 June 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
07 June 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
06 June 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
05 June 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
04 June 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
03 June 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
31 May 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
30 May 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
29 May 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
28 May 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
24 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
23 May 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
22 May 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
21 May 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
20 May 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
17 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
16 May 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
15 May 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
14 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
13 May 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
10 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
09 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
08 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
07 May 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
06 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
03 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
02 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
01 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
30 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
29 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
26 Apr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
25 Apr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
24 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
23 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
22 Apr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
19 Apr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
18 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
17 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
16 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
15 Apr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
12 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
11 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
10 Apr 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
09 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
08 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
05 Apr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
04 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
03 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
02 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
01 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
28 Mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
27 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
26 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
25 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
22 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
21 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
20 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
19 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
18 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
15 Mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
14 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
13 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
12 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
11 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
08 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
07 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
06 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
05 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
04 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
01 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
29 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
28 Feb 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
27 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
26 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
23 Feb 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
22 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
21 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
20 Feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
16 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
15 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
14 Feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
13 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
12 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |