Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | - |
12 Jun 2024 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | - |
11 Jun 2024 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | - |
05 Jun 2024 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | - |
04 Jun 2024 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | - |
03 Jun 2024 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | - |
31 May 2024 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | - |
30 May 2024 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | - |
29 May 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | - |
28 May 2024 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | - |
27 May 2024 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | - |
24 May 2024 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | - |
23 May 2024 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | - |
22 May 2024 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | - |
21 May 2024 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | - |
20 May 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | - |
17 May 2024 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | - |
16 May 2024 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | - |
14 May 2024 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | - |
13 May 2024 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | - |
10 May 2024 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | - |
09 May 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
08 May 2024 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | - |
07 May 2024 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | - |
06 May 2024 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | - |
29 Apr 2024 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | - |
26 Apr 2024 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | - |
25 Apr 2024 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | - |
24 Apr 2024 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | - |
23 Apr 2024 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | - |
22 Apr 2024 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | - |
19 Apr 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | - |
18 Apr 2024 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | - |
17 Apr 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | - |
16 Apr 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
15 Apr 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | - |
12 Apr 2024 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | - |
11 Apr 2024 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | - |
10 Apr 2024 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | - |
09 Apr 2024 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | - |
08 Apr 2024 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | - |
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | - |
02 Apr 2024 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | - |
28 Mar 2024 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | - |
27 Mar 2024 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | - |
26 Mar 2024 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | - |
25 Mar 2024 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | - |
22 Mar 2024 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | - |
21 Mar 2024 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | - |
20 Mar 2024 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | - |
19 Mar 2024 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | - |
18 Mar 2024 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | - |
15 Mar 2024 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | - |
14 Mar 2024 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | - |
13 Mar 2024 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | - |
12 Mar 2024 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | - |
11 Mar 2024 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | - |
08 Mar 2024 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | - |
07 Mar 2024 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | - |
06 Mar 2024 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | - |
05 Mar 2024 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | - |
04 Mar 2024 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | - |
01 Mar 2024 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | - |
29 Feb 2024 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | - |
28 Feb 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | - |
27 Feb 2024 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | - |
26 Feb 2024 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | - |
23 Feb 2024 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | - |
22 Feb 2024 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | - |
21 Feb 2024 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | - |
20 Feb 2024 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | - |
19 Feb 2024 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | - |
07 Feb 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | - |
06 Feb 2024 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | - |
05 Feb 2024 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | - |
02 Feb 2024 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | - |
01 Feb 2024 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | - |
31 Jan 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | - |
30 Jan 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
29 Jan 2024 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | - |
26 Jan 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | - |
25 Jan 2024 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | - |
24 Jan 2024 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | - |
23 Jan 2024 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | - |
22 Jan 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | - |
19 Jan 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
18 Jan 2024 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | - |
17 Jan 2024 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |