Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
13 Jun 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
12 Jun 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
11 Jun 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
10 Jun 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
07 Jun 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
06 Jun 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
05 Jun 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
04 Jun 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
03 Jun 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
31 May 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
30 May 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
29 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
28 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
24 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
23 May 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
22 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
21 May 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
20 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
17 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
16 May 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
15 May 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
14 May 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
13 May 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
10 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
09 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
08 May 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
07 May 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
06 May 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
03 May 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
02 May 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
01 May 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
30 Apr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
29 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
26 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
25 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
24 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
23 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
22 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
19 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
18 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
17 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
16 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
15 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
12 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
11 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
10 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
09 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
08 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
05 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
04 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
03 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
02 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
01 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
28 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
27 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
26 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
25 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
22 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
21 Mar 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
20 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
19 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
18 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
15 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
14 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
13 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
12 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
11 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
08 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
07 Mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
06 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
05 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
04 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
01 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
29 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
28 Feb 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
27 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
26 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
23 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
22 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
21 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
20 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
16 Feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
15 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
14 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
13 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
12 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
09 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
08 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
07 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
06 Feb 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
05 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
02 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
01 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
31 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
30 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
29 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
26 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
25 Jan 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
24 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |