Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
17 Jun 2024 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | - |
14 Jun 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | - |
13 Jun 2024 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | - |
12 Jun 2024 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | - |
11 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
10 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
07 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
06 Jun 2024 | 8.30 | 8.50 | 8.30 | 8.45 | 8.45 | - |
05 Jun 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
04 Jun 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
03 Jun 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
31 May 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
30 May 2024 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | - |
29 May 2024 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | - |
28 May 2024 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | - |
27 May 2024 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | - |
24 May 2024 | 8.75 | 9.10 | 8.75 | 9.10 | 9.10 | - |
23 May 2024 | 8.75 | 8.80 | 8.65 | 8.80 | 8.80 | - |
22 May 2024 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | - |
21 May 2024 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | - |
20 May 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | - |
17 May 2024 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | - |
16 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
15 May 2024 | 9.45 | 9.55 | 9.40 | 9.50 | 9.50 | - |
14 May 2024 | 9.90 | 9.90 | 9.55 | 9.55 | 9.55 | - |
13 May 2024 | 9.55 | 9.90 | 9.55 | 9.90 | 9.90 | - |
10 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
09 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
08 May 2024 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | - |
07 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
06 May 2024 | 9.65 | 9.85 | 9.65 | 9.85 | 9.85 | - |
03 May 2024 | 9.60 | 9.80 | 9.55 | 9.75 | 9.75 | - |
02 May 2024 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | - |
30 Apr 2024 | 9.35 | 9.60 | 9.35 | 9.35 | 9.35 | - |
29 Apr 2024 | 9.20 | 9.45 | 9.20 | 9.40 | 9.40 | - |
26 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
25 Apr 2024 | 9.35 | 9.40 | 9.30 | 9.40 | 9.40 | - |
24 Apr 2024 | 9.15 | 9.30 | 9.15 | 9.25 | 9.25 | - |
23 Apr 2024 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | - |
22 Apr 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | - |
19 Apr 2024 | 8.75 | 8.90 | 8.75 | 8.80 | 8.80 | - |
18 Apr 2024 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | - |
17 Apr 2024 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | - |
16 Apr 2024 | 8.50 | 8.65 | 8.45 | 8.55 | 8.55 | - |
15 Apr 2024 | 8.76 | 8.76 | 8.54 | 8.54 | 8.54 | - |
12 Apr 2024 | 9.01 | 9.01 | 8.78 | 8.78 | 8.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |