Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 7.72 | 7.89 | 7.72 | 7.89 | 7.89 | - |
26 Jun 2024 | 7.64 | 7.75 | 7.64 | 7.75 | 7.75 | - |
25 Jun 2024 | 7.71 | 7.75 | 7.54 | 7.69 | 7.69 | - |
24 Jun 2024 | 8.13 | 8.14 | 8.11 | 8.11 | 8.11 | - |
21 Jun 2024 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | - |
20 Jun 2024 | 8.38 | 8.40 | 8.29 | 8.30 | 8.30 | 1,500 |
19 Jun 2024 | 8.34 | 8.39 | 8.24 | 8.24 | 8.24 | - |
18 Jun 2024 | 8.62 | 8.89 | 8.61 | 8.82 | 8.82 | 1,000 |
17 Jun 2024 | 7.97 | 8.39 | 7.91 | 8.39 | 8.39 | - |
14 Jun 2024 | 7.79 | 8.17 | 7.66 | 8.17 | 8.17 | - |
13 Jun 2024 | 8.16 | 8.23 | 8.03 | 8.23 | 8.23 | - |
12 Jun 2024 | 7.97 | 8.20 | 7.96 | 8.09 | 8.09 | - |
11 Jun 2024 | 7.78 | 7.78 | 7.71 | 7.76 | 7.76 | - |
10 Jun 2024 | 11.35 | 11.45 | 7.89 | 8.15 | 8.15 | 66 |
07 Jun 2024 | 11.27 | 11.39 | 11.27 | 11.39 | 11.39 | - |
06 Jun 2024 | 11.29 | 11.40 | 11.26 | 11.26 | 11.26 | - |
05 Jun 2024 | 11.45 | 11.56 | 11.44 | 11.56 | 11.56 | - |
04 Jun 2024 | 11.26 | 11.26 | 11.18 | 11.25 | 11.25 | - |
03 Jun 2024 | 11.44 | 11.57 | 11.44 | 11.57 | 11.57 | - |
31 May 2024 | 11.27 | 11.31 | 11.06 | 11.31 | 11.31 | - |
30 May 2024 | 11.16 | 11.34 | 11.15 | 11.28 | 11.28 | - |
29 May 2024 | 10.95 | 11.08 | 10.94 | 11.08 | 11.08 | - |
28 May 2024 | 10.81 | 11.04 | 10.81 | 11.04 | 11.04 | - |
27 May 2024 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | - |
24 May 2024 | 10.34 | 10.48 | 10.31 | 10.48 | 10.48 | - |
23 May 2024 | 10.65 | 10.65 | 10.51 | 10.51 | 10.51 | 82 |
22 May 2024 | 10.78 | 10.84 | 10.71 | 10.77 | 10.77 | - |
21 May 2024 | 11.01 | 11.10 | 10.81 | 10.81 | 10.81 | 100 |
20 May 2024 | 10.96 | 10.98 | 10.92 | 10.96 | 10.96 | - |
17 May 2024 | 11.00 | 11.08 | 10.98 | 11.08 | 11.08 | - |
16 May 2024 | 11.16 | 11.27 | 11.10 | 11.10 | 11.10 | - |
15 May 2024 | 11.35 | 11.44 | 11.24 | 11.28 | 11.28 | 200 |
14 May 2024 | 11.27 | 11.29 | 11.27 | 11.27 | 11.27 | - |
13 May 2024 | 10.89 | 11.55 | 10.67 | 11.55 | 11.55 | - |
10 May 2024 | 11.28 | 11.32 | 11.07 | 11.07 | 11.07 | - |
09 May 2024 | 11.64 | 11.84 | 11.43 | 11.43 | 11.43 | - |
08 May 2024 | 11.73 | 11.91 | 11.69 | 11.91 | 11.91 | - |
07 May 2024 | 11.83 | 11.95 | 11.72 | 11.95 | 11.95 | - |
06 May 2024 | 11.74 | 11.89 | 11.65 | 11.66 | 11.66 | - |
03 May 2024 | 11.93 | 11.94 | 11.72 | 11.94 | 11.94 | - |
02 May 2024 | 11.75 | 12.02 | 11.75 | 11.89 | 11.89 | - |
30 Apr 2024 | 11.55 | 11.74 | 11.53 | 11.65 | 11.65 | - |
29 Apr 2024 | 11.24 | 11.30 | 11.04 | 11.30 | 11.30 | 120 |
26 Apr 2024 | 11.04 | 11.04 | 10.97 | 10.99 | 10.99 | - |
25 Apr 2024 | 10.82 | 10.94 | 10.77 | 10.77 | 10.77 | - |
24 Apr 2024 | 10.59 | 10.90 | 10.59 | 10.74 | 10.74 | 200 |
23 Apr 2024 | 10.10 | 10.47 | 10.02 | 10.47 | 10.47 | - |
22 Apr 2024 | 10.27 | 10.35 | 10.21 | 10.31 | 10.31 | - |
19 Apr 2024 | 10.43 | 10.52 | 10.28 | 10.35 | 10.35 | - |
18 Apr 2024 | 10.84 | 10.90 | 10.82 | 10.82 | 10.82 | - |
17 Apr 2024 | 11.06 | 11.27 | 11.06 | 11.13 | 11.13 | - |
16 Apr 2024 | 10.89 | 11.03 | 10.76 | 10.76 | 10.76 | - |
15 Apr 2024 | 11.64 | 11.84 | 11.48 | 11.48 | 11.48 | 850 |
12 Apr 2024 | 11.71 | 11.87 | 11.71 | 11.76 | 11.76 | - |
11 Apr 2024 | 12.09 | 12.10 | 12.00 | 12.00 | 12.00 | - |
10 Apr 2024 | 11.93 | 11.94 | 11.79 | 11.79 | 11.79 | - |
09 Apr 2024 | 11.44 | 12.02 | 11.26 | 12.02 | 12.02 | - |
08 Apr 2024 | 19.39 | 19.39 | 11.49 | 11.49 | 11.49 | 1,203 |
05 Apr 2024 | 19.68 | 19.74 | 19.51 | 19.51 | 19.51 | - |
04 Apr 2024 | 19.81 | 19.88 | 19.46 | 19.88 | 19.88 | - |
03 Apr 2024 | 19.84 | 20.00 | 19.68 | 19.75 | 19.75 | 424 |
02 Apr 2024 | 20.28 | 20.28 | 19.83 | 19.83 | 19.83 | - |
28 Mar 2024 | 20.37 | 21.00 | 20.37 | 20.67 | 20.67 | 300 |
27 Mar 2024 | 20.51 | 20.82 | 20.51 | 20.69 | 20.69 | 100 |
26 Mar 2024 | 20.33 | 20.70 | 20.25 | 20.70 | 20.70 | - |
25 Mar 2024 | 20.64 | 20.91 | 20.62 | 20.91 | 20.91 | - |
22 Mar 2024 | 20.50 | 20.74 | 20.46 | 20.74 | 20.74 | - |
21 Mar 2024 | 20.29 | 20.50 | 20.29 | 20.50 | 20.50 | - |
20 Mar 2024 | 19.82 | 20.11 | 19.82 | 20.09 | 20.09 | - |
19 Mar 2024 | 19.51 | 19.72 | 19.51 | 19.67 | 19.67 | 40 |
18 Mar 2024 | 20.32 | 20.51 | 19.85 | 19.98 | 19.98 | - |
15 Mar 2024 | 20.14 | 20.42 | 19.87 | 20.22 | 20.22 | - |
14 Mar 2024 | 20.77 | 20.96 | 20.30 | 20.30 | 20.30 | 175 |
13 Mar 2024 | 20.60 | 20.69 | 20.48 | 20.48 | 20.48 | - |
12 Mar 2024 | 20.44 | 20.68 | 20.31 | 20.53 | 20.53 | - |
11 Mar 2024 | 19.40 | 20.18 | 19.40 | 20.18 | 20.18 | - |
08 Mar 2024 | 20.44 | 20.71 | 20.28 | 20.28 | 20.28 | 33 |
07 Mar 2024 | 20.26 | 20.84 | 20.26 | 20.80 | 20.80 | - |
06 Mar 2024 | 20.70 | 20.77 | 20.51 | 20.73 | 20.73 | - |
05 Mar 2024 | 20.72 | 20.72 | 20.56 | 20.69 | 20.69 | - |
04 Mar 2024 | 21.45 | 21.59 | 21.19 | 21.59 | 21.59 | - |
01 Mar 2024 | 21.21 | 21.54 | 21.10 | 21.54 | 21.54 | - |
29 Feb 2024 | 20.92 | 21.03 | 20.74 | 21.02 | 21.02 | - |
28 Feb 2024 | 21.34 | 21.35 | 21.05 | 21.15 | 21.15 | - |
27 Feb 2024 | 20.79 | 21.05 | 20.79 | 20.89 | 20.89 | - |
26 Feb 2024 | 21.00 | 21.32 | 20.80 | 21.00 | 21.00 | - |
23 Feb 2024 | 20.91 | 21.05 | 20.83 | 20.85 | 20.85 | - |
22 Feb 2024 | 21.10 | 21.56 | 21.10 | 21.22 | 21.22 | 150 |
21 Feb 2024 | 21.41 | 21.56 | 21.17 | 21.17 | 21.17 | - |
20 Feb 2024 | 21.22 | 22.63 | 21.22 | 22.18 | 22.18 | - |
19 Feb 2024 | 21.39 | 21.39 | 21.27 | 21.33 | 21.33 | - |
16 Feb 2024 | 21.67 | 21.74 | 21.49 | 21.49 | 21.49 | - |
15 Feb 2024 | 21.21 | 21.54 | 21.19 | 21.33 | 21.33 | - |
14 Feb 2024 | 20.83 | 21.00 | 20.69 | 20.94 | 20.94 | - |
13 Feb 2024 | 22.01 | 22.01 | 20.97 | 20.97 | 20.97 | 700 |
12 Feb 2024 | 22.12 | 22.43 | 22.03 | 22.43 | 22.43 | - |
09 Feb 2024 | 21.81 | 22.11 | 21.75 | 21.75 | 21.75 | - |
08 Feb 2024 | 21.90 | 22.10 | 20.98 | 21.44 | 21.44 | 896 |
07 Feb 2024 | 27.22 | 27.22 | 23.45 | 23.45 | 23.45 | 1,000 |
06 Feb 2024 | 27.56 | 27.59 | 27.46 | 27.58 | 27.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |