Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2024 | 9.42 | 9.42 | 9.28 | 9.28 | 9.28 | - |
26 Sept 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
25 Sept 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
24 Sept 2024 | 9.38 | 9.41 | 9.38 | 9.41 | 9.41 | - |
23 Sept 2024 | 9.39 | 9.39 | 9.33 | 9.33 | 9.33 | - |
20 Sept 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
19 Sept 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
18 Sept 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
17 Sept 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
16 Sept 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
13 Sept 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
12 Sept 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
11 Sept 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
10 Sept 2024 | 9.23 | 9.23 | 9.14 | 9.14 | 9.14 | - |
09 Sept 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
06 Sept 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
05 Sept 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
04 Sept 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
03 Sept 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
02 Sept 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
30 Aug 2024 | 9.29 | 9.29 | 9.28 | 9.28 | 9.28 | - |
29 Aug 2024 | 9.24 | 9.28 | 9.24 | 9.28 | 9.28 | - |
28 Aug 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
27 Aug 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
26 Aug 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
23 Aug 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
22 Aug 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
21 Aug 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
20 Aug 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
19 Aug 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
16 Aug 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
15 Aug 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
14 Aug 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
13 Aug 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
12 Aug 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
09 Aug 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
08 Aug 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
07 Aug 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
06 Aug 2024 | 8.71 | 8.71 | 8.70 | 8.70 | 8.70 | 300 |
05 Aug 2024 | 8.57 | 8.70 | 8.57 | 8.70 | 8.70 | 250 |
02 Aug 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
01 Aug 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
31 Jul 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
30 Jul 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
29 Jul 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
26 Jul 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
25 Jul 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
24 Jul 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
23 Jul 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
22 Jul 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
19 Jul 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
18 Jul 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
17 Jul 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
16 Jul 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
15 Jul 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
12 Jul 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
11 Jul 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
10 Jul 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
09 Jul 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
08 Jul 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
05 Jul 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
04 Jul 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
03 Jul 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
02 Jul 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
01 Jul 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
28 Jun 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
27 Jun 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
26 Jun 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
25 Jun 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
24 Jun 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
21 Jun 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
20 Jun 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
19 Jun 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
18 Jun 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
17 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
14 Jun 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
13 Jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
12 Jun 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
11 Jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
10 Jun 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
07 Jun 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
06 Jun 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
05 Jun 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
04 Jun 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
03 Jun 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
31 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
30 May 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
29 May 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
28 May 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
27 May 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
24 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
23 May 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
22 May 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
21 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
20 May 2024 | 8.49 | 8.58 | 8.49 | 8.58 | 8.58 | 200 |
17 May 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
16 May 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
15 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
14 May 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
13 May 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |