Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 8.3888 | 8.4639 | 8.0928 | 8.1101 | 8.1101 | 142,938 |
25 Jun 2024 | 8.3899 | 8.5446 | 8.0330 | 8.3907 | 8.3907 | 145,214 |
24 Jun 2024 | 7.5796 | 8.4088 | 6.9503 | 8.4038 | 8.4038 | 189,647 |
23 Jun 2024 | 7.3108 | 7.5899 | 7.0609 | 7.5863 | 7.5863 | 65,469 |
22 Jun 2024 | 7.4989 | 7.5163 | 7.0687 | 7.3131 | 7.3131 | 84,787 |
21 Jun 2024 | 7.2046 | 7.6590 | 7.1695 | 7.5049 | 7.5049 | 44,203 |
20 Jun 2024 | 7.6609 | 7.7844 | 7.2070 | 7.2071 | 7.2071 | 144,200 |
19 Jun 2024 | 7.5884 | 8.0508 | 7.4991 | 7.6609 | 7.6609 | 98,528 |
18 Jun 2024 | 7.6669 | 7.6727 | 6.5667 | 7.5884 | 7.5884 | 257,912 |
17 Jun 2024 | 8.7216 | 8.7951 | 7.6232 | 7.6666 | 7.6666 | 88,370 |
16 Jun 2024 | 8.5185 | 8.7622 | 8.4338 | 8.7216 | 8.7216 | 55,505 |
15 Jun 2024 | 8.7048 | 8.7596 | 8.4616 | 8.5185 | 8.5185 | 94,061 |
14 Jun 2024 | 8.7834 | 9.0879 | 8.4127 | 8.7048 | 8.7048 | 209,236 |
13 Jun 2024 | 9.3263 | 9.4065 | 8.6220 | 8.7834 | 8.7834 | 164,477 |
12 Jun 2024 | 8.5066 | 9.7332 | 8.2919 | 9.3242 | 9.3242 | 185,225 |
11 Jun 2024 | 9.2360 | 9.2917 | 8.3487 | 8.5066 | 8.5066 | 255,341 |
10 Jun 2024 | 9.5957 | 9.5957 | 9.2037 | 9.2372 | 9.2372 | 100,441 |
09 Jun 2024 | 9.5087 | 9.6637 | 9.3479 | 9.5965 | 9.5965 | 46,485 |
08 Jun 2024 | 9.9175 | 10.0298 | 9.4539 | 9.5138 | 9.5138 | 86,807 |
07 Jun 2024 | 10.7894 | 11.3291 | 9.2800 | 9.9200 | 9.9200 | 207,319 |
06 Jun 2024 | 11.7698 | 11.9738 | 10.7894 | 10.7894 | 10.7894 | 272,517 |
05 Jun 2024 | 11.4897 | 12.0549 | 11.4589 | 11.7698 | 11.7698 | 216,980 |
04 Jun 2024 | 11.1831 | 11.7648 | 11.1523 | 11.4897 | 11.4897 | 116,246 |
03 Jun 2024 | 10.4053 | 11.4929 | 10.2722 | 11.1831 | 11.1831 | 254,738 |
02 Jun 2024 | 10.6162 | 10.8061 | 10.3148 | 10.4053 | 10.4053 | 66,879 |
01 Jun 2024 | 10.8660 | 10.9311 | 10.4910 | 10.6162 | 10.6162 | 48,592 |
31 May 2024 | 10.9801 | 11.1149 | 10.6083 | 10.8685 | 10.8685 | 116,428 |
30 May 2024 | 11.8741 | 11.9572 | 10.9588 | 10.9801 | 10.9801 | 121,994 |
29 May 2024 | 12.3857 | 12.7264 | 11.8685 | 11.8741 | 11.8741 | 105,119 |
28 May 2024 | 12.9724 | 12.9764 | 12.0617 | 12.3857 | 12.3857 | 116,751 |
27 May 2024 | 13.0793 | 13.4479 | 12.8629 | 12.9724 | 12.9724 | 44,496 |
26 May 2024 | 13.1940 | 13.2548 | 12.8284 | 13.0822 | 13.0822 | 33,029 |
25 May 2024 | 12.8830 | 13.4047 | 12.8365 | 13.1940 | 13.1940 | 18,495 |
24 May 2024 | 13.6682 | 13.7525 | 12.8327 | 12.8830 | 12.8830 | 107,343 |
23 May 2024 | 14.6095 | 14.8897 | 13.0683 | 13.6682 | 13.6682 | 148,735 |
22 May 2024 | 15.1019 | 15.1978 | 14.5292 | 14.6095 | 14.6095 | 115,222 |
21 May 2024 | 16.3258 | 16.5047 | 15.0968 | 15.1019 | 15.1019 | 200,530 |
20 May 2024 | 13.7794 | 16.9371 | 13.5668 | 16.3258 | 16.3258 | 428,788 |
19 May 2024 | 14.6322 | 15.1119 | 13.7323 | 13.7794 | 13.7794 | 135,493 |
18 May 2024 | 13.4416 | 14.7499 | 12.5051 | 14.6322 | 14.6322 | 373,105 |
17 May 2024 | 15.5795 | 15.5822 | 13.1859 | 13.4416 | 13.4416 | 533,436 |
16 May 2024 | 11.3856 | 15.7634 | 11.3638 | 15.6005 | 15.6005 | 832,451 |
15 May 2024 | 8.7456 | 11.4144 | 8.7159 | 11.3856 | 11.3856 | 193,966 |
14 May 2024 | 9.6392 | 9.6555 | 8.3651 | 8.7456 | 8.7456 | 211,727 |
13 May 2024 | 10.0683 | 10.1186 | 9.4739 | 9.6392 | 9.6392 | 47,100 |
12 May 2024 | 10.4120 | 10.5856 | 10.0606 | 10.0683 | 10.0683 | 43,815 |
11 May 2024 | 10.4075 | 10.8499 | 10.1560 | 10.4120 | 10.4120 | 70,936 |
10 May 2024 | 10.7927 | 11.1575 | 10.1023 | 10.4075 | 10.4075 | 257,678 |
09 May 2024 | 10.2231 | 10.9791 | 9.9266 | 10.7913 | 10.7913 | 259,539 |
08 May 2024 | 9.5902 | 10.2313 | 9.4730 | 10.2298 | 10.2298 | 204,613 |
07 May 2024 | 10.1794 | 10.9523 | 9.5845 | 9.5902 | 9.5902 | 302,867 |
06 May 2024 | 10.7450 | 10.9575 | 10.1471 | 10.1794 | 10.1794 | 185,527 |
05 May 2024 | 11.0985 | 11.1059 | 10.6000 | 10.7450 | 10.7450 | 125,889 |
04 May 2024 | 11.0241 | 11.5639 | 11.0197 | 11.0985 | 11.0985 | 119,939 |
03 May 2024 | 10.5911 | 11.0703 | 10.2542 | 11.0241 | 11.0241 | 94,211 |
02 May 2024 | 10.3211 | 10.7887 | 9.9376 | 10.5911 | 10.5911 | 218,804 |
01 May 2024 | 10.1050 | 10.6499 | 9.5257 | 10.3211 | 10.3211 | 107,732 |
30 Apr 2024 | 11.9140 | 12.1410 | 9.6213 | 10.1050 | 10.1050 | 316,100 |
29 Apr 2024 | 11.8234 | 12.1070 | 11.5707 | 11.8999 | 11.8999 | 99,009 |
28 Apr 2024 | 12.4877 | 12.9654 | 11.8153 | 11.8234 | 11.8234 | 171,330 |
27 Apr 2024 | 12.1006 | 12.6764 | 11.4216 | 12.5156 | 12.5156 | 133,838 |
26 Apr 2024 | 13.5945 | 13.6013 | 11.4167 | 12.1006 | 12.1006 | 442,463 |
25 Apr 2024 | 13.7561 | 14.6061 | 12.5368 | 13.5945 | 13.5945 | 433,487 |
24 Apr 2024 | 14.2324 | 15.2923 | 13.5201 | 13.7561 | 13.7561 | 244,238 |
23 Apr 2024 | 15.8155 | 16.1737 | 14.0785 | 14.2324 | 14.2324 | 236,816 |
22 Apr 2024 | 16.2151 | 17.4612 | 15.4908 | 15.8155 | 15.8155 | 292,264 |
21 Apr 2024 | 17.2775 | 18.4363 | 16.2117 | 16.2151 | 16.2151 | 337,847 |
20 Apr 2024 | 15.3089 | 17.3068 | 14.8836 | 17.2688 | 17.2688 | 179,727 |
19 Apr 2024 | 15.1987 | 16.4255 | 13.2171 | 15.3089 | 15.3089 | 334,729 |
18 Apr 2024 | 15.5086 | 15.7937 | 13.9875 | 15.1987 | 15.1987 | 280,025 |
17 Apr 2024 | 17.0062 | 17.1390 | 14.9730 | 15.5086 | 15.5086 | 266,354 |
16 Apr 2024 | 15.4501 | 17.1606 | 15.3990 | 17.0062 | 17.0062 | 268,581 |
15 Apr 2024 | 16.6129 | 18.2149 | 14.9842 | 15.4501 | 15.4501 | 383,391 |
14 Apr 2024 | 15.7746 | 16.9057 | 15.1417 | 16.6129 | 16.6129 | 393,494 |
13 Apr 2024 | 14.8699 | 15.9046 | 11.1213 | 15.8194 | 15.8194 | 742,772 |
12 Apr 2024 | 18.5430 | 19.6378 | 13.6127 | 14.8699 | 14.8699 | 741,669 |
11 Apr 2024 | 20.2832 | 20.6343 | 18.1351 | 18.5430 | 18.5430 | 357,416 |
10 Apr 2024 | 21.6870 | 22.3577 | 19.2383 | 20.2832 | 20.2832 | 550,872 |
09 Apr 2024 | 19.4003 | 22.0697 | 18.0774 | 21.7375 | 21.7375 | 960,304 |
08 Apr 2024 | 17.7353 | 19.5136 | 16.9510 | 19.4024 | 19.4024 | 497,777 |
07 Apr 2024 | 16.9405 | 19.5371 | 16.4765 | 17.7353 | 17.7353 | 715,681 |
06 Apr 2024 | 14.7709 | 17.0049 | 14.4999 | 16.9405 | 16.9405 | 484,880 |
05 Apr 2024 | 11.4462 | 15.8945 | 11.0023 | 14.7933 | 14.7933 | 1,662,325 |
04 Apr 2024 | 10.4687 | 12.0822 | 7.3434 | 11.4462 | 11.4462 | 1,004,733 |
03 Apr 2024 | 9.8443 | 10.4954 | 9.4268 | 10.4687 | 10.4687 | 211,019 |
02 Apr 2024 | 11.0933 | 11.1313 | 9.7743 | 9.8443 | 9.8443 | 146,382 |
01 Apr 2024 | 11.3219 | 11.3283 | 10.0605 | 11.0933 | 11.0933 | 186,769 |
31 Mar 2024 | 11.0065 | 12.0635 | 10.9706 | 11.3219 | 11.3219 | 177,100 |
30 Mar 2024 | 12.4712 | 12.7067 | 10.1214 | 11.0065 | 11.0065 | 418,545 |
29 Mar 2024 | 15.0686 | 15.0686 | 12.1053 | 12.4712 | 12.4712 | 358,945 |
28 Mar 2024 | 10.9716 | 15.3080 | 10.8607 | 15.0686 | 15.0686 | 952,463 |
27 Mar 2024 | 12.8749 | 12.9659 | 10.7361 | 10.9716 | 10.9716 | 503,546 |
26 Mar 2024 | 16.0039 | 16.1329 | 12.8424 | 12.8749 | 12.8749 | 683,739 |
25 Mar 2024 | 16.2856 | 18.0671 | 15.5714 | 16.0039 | 16.0039 | 628,984 |
24 Mar 2024 | 15.2282 | 16.8088 | 14.8693 | 16.2841 | 16.2841 | 391,620 |
23 Mar 2024 | 17.3985 | 17.5231 | 14.8858 | 15.2616 | 15.2616 | 378,891 |
22 Mar 2024 | 17.2657 | 18.7339 | 15.2786 | 17.3985 | 17.3985 | 1,264,787 |
21 Mar 2024 | 13.3922 | 17.7034 | 11.8706 | 17.2657 | 17.2657 | 1,269,530 |
20 Mar 2024 | 13.3816 | 13.8517 | 11.5079 | 13.3922 | 13.3922 | 814,659 |
19 Mar 2024 | 10.8399 | 14.4818 | 9.5979 | 13.3816 | 13.3816 | 1,400,611 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |