Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 7.81 | 7.89 | 7.81 | 7.83 | 7.83 | 7 |
26 Jun 2024 | 7.72 | 7.83 | 7.72 | 7.79 | 7.79 | - |
25 Jun 2024 | 7.80 | 7.80 | 7.64 | 7.72 | 7.72 | - |
24 Jun 2024 | 8.22 | 8.25 | 7.81 | 7.81 | 7.81 | - |
21 Jun 2024 | 8.38 | 8.56 | 8.25 | 8.25 | 8.25 | - |
20 Jun 2024 | 8.47 | 8.56 | 8.38 | 8.56 | 8.56 | - |
19 Jun 2024 | 8.43 | 8.44 | 8.43 | 8.43 | 8.43 | - |
18 Jun 2024 | 8.71 | 8.93 | 8.53 | 8.64 | 8.64 | - |
17 Jun 2024 | 8.05 | 8.56 | 8.00 | 8.56 | 8.56 | - |
14 Jun 2024 | 7.87 | 8.10 | 7.75 | 8.01 | 8.01 | - |
13 Jun 2024 | 8.24 | 8.31 | 7.90 | 7.93 | 7.93 | - |
12 Jun 2024 | 8.06 | 8.23 | 8.05 | 8.18 | 8.18 | - |
11 Jun 2024 | 7.86 | 8.38 | 7.85 | 8.10 | 8.10 | - |
10 Jun 2024 | 11.44 | 11.51 | 11.44 | 11.48 | 11.48 | - |
07 Jun 2024 | 11.38 | 11.48 | 11.36 | 11.40 | 11.40 | - |
06 Jun 2024 | 11.15 | 11.48 | 11.15 | 11.43 | 11.43 | - |
05 Jun 2024 | 11.56 | 11.57 | 11.49 | 11.56 | 11.56 | - |
04 Jun 2024 | 11.36 | 11.60 | 11.22 | 11.60 | 11.60 | - |
03 Jun 2024 | 11.55 | 11.63 | 11.39 | 11.43 | 11.43 | - |
31 May 2024 | 11.37 | 11.48 | 11.32 | 11.48 | 11.48 | - |
30 May 2024 | 11.26 | 11.48 | 11.26 | 11.39 | 11.39 | - |
29 May 2024 | 11.05 | 11.27 | 10.95 | 11.27 | 11.27 | - |
28 May 2024 | 10.94 | 11.11 | 10.90 | 11.05 | 11.05 | - |
27 May 2024 | 10.83 | 10.94 | 10.81 | 10.93 | 10.93 | - |
24 May 2024 | 10.44 | 10.84 | 10.41 | 10.84 | 10.84 | - |
23 May 2024 | 10.74 | 10.75 | 10.47 | 10.47 | 10.47 | - |
22 May 2024 | 10.89 | 10.90 | 10.68 | 10.68 | 10.68 | - |
21 May 2024 | 11.10 | 11.10 | 10.81 | 10.81 | 10.81 | - |
20 May 2024 | 11.06 | 11.13 | 10.97 | 11.03 | 11.03 | - |
17 May 2024 | 11.10 | 11.22 | 11.09 | 11.10 | 11.10 | - |
16 May 2024 | 11.26 | 11.31 | 11.11 | 11.14 | 11.14 | - |
15 May 2024 | 11.45 | 11.50 | 11.26 | 11.27 | 11.27 | - |
14 May 2024 | 11.38 | 11.60 | 11.36 | 11.45 | 11.45 | - |
13 May 2024 | 10.98 | 11.59 | 10.97 | 11.40 | 11.40 | - |
10 May 2024 | 11.39 | 11.43 | 11.00 | 11.00 | 11.00 | - |
09 May 2024 | 11.74 | 11.89 | 11.38 | 11.38 | 11.38 | - |
08 May 2024 | 11.84 | 12.77 | 11.60 | 11.76 | 11.76 | - |
07 May 2024 | 11.94 | 11.94 | 11.74 | 11.79 | 11.79 | - |
06 May 2024 | 11.85 | 11.97 | 11.74 | 11.94 | 11.94 | - |
03 May 2024 | 12.02 | 12.05 | 11.77 | 11.82 | 11.82 | - |
02 May 2024 | 11.85 | 12.11 | 11.85 | 11.97 | 11.97 | - |
30 Apr 2024 | 11.65 | 11.73 | 11.64 | 11.69 | 11.69 | - |
29 Apr 2024 | 11.15 | 11.56 | 11.14 | 11.56 | 11.56 | - |
26 Apr 2024 | 11.14 | 11.14 | 11.01 | 11.09 | 11.09 | - |
25 Apr 2024 | 10.93 | 11.12 | 10.88 | 10.94 | 10.94 | - |
24 Apr 2024 | 10.69 | 10.97 | 10.69 | 10.97 | 10.97 | - |
23 Apr 2024 | 10.19 | 10.61 | 10.19 | 10.53 | 10.53 | - |
22 Apr 2024 | 10.35 | 10.43 | 10.19 | 10.43 | 10.43 | - |
19 Apr 2024 | 10.52 | 10.54 | 10.35 | 10.35 | 10.35 | - |
18 Apr 2024 | 10.94 | 10.99 | 10.73 | 10.73 | 10.73 | - |
17 Apr 2024 | 11.18 | 11.32 | 10.86 | 10.86 | 10.86 | - |
16 Apr 2024 | 10.99 | 11.24 | 10.88 | 11.24 | 11.24 | - |
15 Apr 2024 | 11.73 | 11.93 | 11.19 | 11.19 | 11.19 | - |
12 Apr 2024 | 11.81 | 11.91 | 11.81 | 11.88 | 11.88 | - |
11 Apr 2024 | 12.19 | 12.21 | 11.79 | 11.93 | 11.93 | - |
10 Apr 2024 | 12.04 | 12.48 | 11.78 | 12.12 | 12.12 | - |
09 Apr 2024 | 11.51 | 12.02 | 11.38 | 11.94 | 11.94 | - |
08 Apr 2024 | 19.48 | 19.58 | 11.45 | 11.45 | 11.45 | - |
05 Apr 2024 | 19.77 | 19.80 | 19.58 | 19.58 | 19.58 | - |
04 Apr 2024 | 19.92 | 20.21 | 19.78 | 20.21 | 20.21 | - |
03 Apr 2024 | 19.93 | 19.97 | 19.70 | 19.70 | 19.70 | - |
02 Apr 2024 | 20.40 | 20.40 | 19.99 | 20.07 | 20.07 | - |
28 Mar 2024 | 20.63 | 20.97 | 20.63 | 20.86 | 20.86 | - |
27 Mar 2024 | 20.77 | 20.98 | 20.40 | 20.54 | 20.54 | - |
26 Mar 2024 | 20.59 | 20.93 | 20.40 | 20.85 | 20.85 | - |
25 Mar 2024 | 20.85 | 21.05 | 20.60 | 20.60 | 20.60 | - |
22 Mar 2024 | 20.77 | 20.95 | 20.75 | 20.95 | 20.95 | - |
21 Mar 2024 | 20.53 | 20.65 | 20.53 | 20.60 | 20.60 | - |
20 Mar 2024 | 20.07 | 20.47 | 20.01 | 20.47 | 20.47 | - |
19 Mar 2024 | 19.68 | 20.05 | 19.68 | 20.05 | 20.05 | - |
18 Mar 2024 | 20.58 | 20.74 | 19.92 | 19.92 | 19.92 | - |
15 Mar 2024 | 20.40 | 20.56 | 20.32 | 20.52 | 20.52 | - |
14 Mar 2024 | 21.02 | 21.19 | 20.28 | 20.28 | 20.28 | - |
13 Mar 2024 | 20.85 | 20.99 | 20.71 | 20.92 | 20.92 | - |
12 Mar 2024 | 20.70 | 20.90 | 20.60 | 20.88 | 20.88 | - |
11 Mar 2024 | 19.79 | 20.60 | 19.79 | 20.60 | 20.60 | 7 |
08 Mar 2024 | 20.55 | 20.80 | 20.06 | 20.06 | 20.06 | - |
07 Mar 2024 | 20.37 | 20.90 | 20.36 | 20.70 | 20.70 | - |
06 Mar 2024 | 20.80 | 20.91 | 20.42 | 20.42 | 20.42 | - |
05 Mar 2024 | 20.81 | 20.82 | 20.66 | 20.73 | 20.73 | - |
04 Mar 2024 | 21.56 | 21.63 | 20.79 | 20.87 | 20.87 | - |
01 Mar 2024 | 21.30 | 21.70 | 21.22 | 21.65 | 21.65 | - |
29 Feb 2024 | 21.01 | 21.19 | 20.82 | 21.19 | 21.19 | - |
28 Feb 2024 | 21.44 | 21.45 | 21.12 | 21.12 | 21.12 | - |
27 Feb 2024 | 20.88 | 21.58 | 20.88 | 21.45 | 21.45 | - |
26 Feb 2024 | 21.10 | 21.28 | 20.98 | 20.98 | 20.98 | - |
23 Feb 2024 | 21.02 | 21.25 | 20.98 | 21.20 | 21.20 | - |
22 Feb 2024 | 21.41 | 21.67 | 21.05 | 21.05 | 21.05 | - |
21 Feb 2024 | 21.51 | 21.78 | 21.22 | 21.22 | 21.22 | - |
20 Feb 2024 | 21.33 | 22.63 | 21.33 | 21.67 | 21.67 | - |
19 Feb 2024 | 21.49 | 21.49 | 21.39 | 21.39 | 21.39 | - |
16 Feb 2024 | 21.77 | 21.84 | 21.43 | 21.43 | 21.43 | - |
15 Feb 2024 | 21.30 | 22.00 | 21.30 | 21.80 | 21.80 | - |
14 Feb 2024 | 20.92 | 21.35 | 20.89 | 21.33 | 21.33 | - |
13 Feb 2024 | 22.11 | 22.11 | 20.84 | 20.84 | 20.84 | - |
12 Feb 2024 | 22.17 | 22.73 | 22.13 | 22.52 | 22.52 | - |
09 Feb 2024 | 21.91 | 22.31 | 21.81 | 22.17 | 22.17 | - |
08 Feb 2024 | 21.99 | 22.13 | 21.61 | 21.99 | 21.99 | - |
07 Feb 2024 | 27.37 | 27.37 | 21.84 | 21.84 | 21.84 | - |
06 Feb 2024 | 27.68 | 27.73 | 26.88 | 27.21 | 27.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |