Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.00 | 0.00 | 0.00 | 10.60 | 10.60 | 8 |
25 Jul 2024 | 9.50 | 10.00 | 9.50 | 9.61 | 9.61 | 26 |
24 Jul 2024 | 8.90 | 8.91 | 8.90 | 9.34 | 9.34 | 16 |
23 Jul 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
22 Jul 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
19 Jul 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
18 Jul 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
17 Jul 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
16 Jul 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
15 Jul 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
12 Jul 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
11 Jul 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
10 Jul 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
09 Jul 2024 | 7.31 | 7.31 | 7.31 | 7.32 | 7.32 | 50 |
08 Jul 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
05 Jul 2024 | 7.70 | 7.82 | 7.34 | 7.38 | 7.38 | 1,951 |
04 Jul 2024 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | 44 |
03 Jul 2024 | 7.96 | 7.96 | 7.96 | 7.86 | 7.86 | 1 |
02 Jul 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
01 Jul 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
28 Jun 2024 | 7.83 | 7.90 | 7.83 | 8.14 | 8.14 | 2 |
27 Jun 2024 | 8.24 | 8.24 | 8.00 | 7.98 | 7.98 | 851 |
26 Jun 2024 | 8.17 | 8.42 | 8.17 | 8.20 | 8.20 | 5 |
25 Jun 2024 | 8.84 | 8.84 | 8.62 | 8.41 | 8.41 | 25 |
24 Jun 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
21 Jun 2024 | 9.26 | 9.26 | 9.26 | 8.85 | 8.85 | 6 |
20 Jun 2024 | 9.30 | 9.43 | 9.30 | 9.36 | 9.36 | 2 |
19 Jun 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
18 Jun 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
17 Jun 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
14 Jun 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
13 Jun 2024 | 9.06 | 9.21 | 9.06 | 9.30 | 9.30 | 2 |
12 Jun 2024 | 9.24 | 9.24 | 9.24 | 9.01 | 9.01 | 6 |
11 Jun 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
10 Jun 2024 | 9.55 | 9.66 | 9.55 | 9.73 | 9.73 | 2 |
07 Jun 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
06 Jun 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
05 Jun 2024 | 9.16 | 9.16 | 9.13 | 9.32 | 9.32 | 1 |
04 Jun 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
03 Jun 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
31 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
30 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
29 May 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
28 May 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
24 May 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
23 May 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
22 May 2024 | 8.98 | 8.98 | 8.98 | 9.24 | 9.24 | 1 |
21 May 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
20 May 2024 | 9.20 | 9.20 | 9.20 | 9.06 | 9.06 | 1 |
17 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
16 May 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
15 May 2024 | 9.95 | 9.95 | 9.95 | 9.98 | 9.98 | 1 |
14 May 2024 | 10.54 | 10.54 | 10.54 | 10.32 | 10.32 | 19 |
13 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
10 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
09 May 2024 | 10.60 | 10.60 | 10.60 | 10.43 | 10.43 | 1,415 |
08 May 2024 | 10.35 | 10.35 | 10.35 | 10.32 | 10.32 | 1 |
07 May 2024 | 10.92 | 11.45 | 10.92 | 10.18 | 10.18 | 173 |
03 May 2024 | 10.95 | 11.02 | 10.95 | 11.20 | 11.20 | 1,303 |
02 May 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
01 May 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
30 Apr 2024 | 9.69 | 9.69 | 9.64 | 11.29 | 11.29 | 154 |
29 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.91 | 10.91 | 707 |
26 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
25 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
24 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
23 Apr 2024 | 14.61 | 14.61 | 14.61 | 13.97 | 13.97 | 1 |
22 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
19 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
18 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
17 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
16 Apr 2024 | 14.64 | 14.64 | 14.64 | 15.18 | 15.18 | 2 |
15 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
12 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
11 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
10 Apr 2024 | 14.65 | 14.65 | 14.53 | 14.80 | 14.80 | 9 |
09 Apr 2024 | 15.23 | 15.23 | 15.20 | 14.59 | 14.59 | 35 |
08 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
05 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
04 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
03 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
02 Apr 2024 | 16.61 | 16.61 | 16.61 | 15.43 | 15.43 | 1 |
28 Mar 2024 | 16.25 | 16.26 | 16.25 | 16.23 | 16.23 | 3,676 |
27 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
26 Mar 2024 | 16.34 | 16.91 | 16.34 | 15.91 | 15.91 | 2,704 |
25 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
22 Mar 2024 | 16.37 | 16.43 | 16.37 | 16.31 | 16.31 | 708 |
21 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
20 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.26 | 17.26 | 336 |
19 Mar 2024 | 17.74 | 19.81 | 17.74 | 17.71 | 17.71 | 600 |
18 Mar 2024 | 18.24 | 18.24 | 16.64 | 16.64 | 16.64 | 3,412 |
15 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
14 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
13 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
12 Mar 2024 | 23.39 | 24.49 | 23.39 | 20.96 | 20.96 | 28 |
11 Mar 2024 | 21.86 | 21.86 | 21.86 | 20.93 | 20.93 | 1,533 |
08 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
07 Mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
06 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
05 Mar 2024 | 22.14 | 22.14 | 22.14 | 24.68 | 24.68 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |