Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 22.70 | 22.70 | 22.67 | 22.67 | 22.67 | 52 |
25 Jun 2024 | 21.66 | 21.66 | 21.34 | 21.34 | 21.34 | 20 |
24 Jun 2024 | 22.17 | 22.22 | 22.06 | 22.06 | 22.06 | 200 |
21 Jun 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
20 Jun 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
19 Jun 2024 | 23.09 | 23.09 | 22.80 | 22.80 | 22.80 | 3 |
18 Jun 2024 | 23.16 | 23.16 | 22.99 | 22.99 | 22.99 | 10 |
17 Jun 2024 | 27.21 | 27.21 | 22.70 | 23.50 | 23.50 | 94 |
14 Jun 2024 | 26.57 | 27.74 | 25.97 | 25.97 | 25.97 | 695 |
13 Jun 2024 | 24.60 | 27.08 | 24.25 | 27.08 | 27.08 | 638 |
12 Jun 2024 | 27.99 | 29.30 | 23.50 | 23.50 | 23.50 | 1,418 |
11 Jun 2024 | 23.10 | 25.89 | 21.82 | 25.89 | 25.89 | 1,330 |
10 Jun 2024 | 29.70 | 29.70 | 21.65 | 22.54 | 22.54 | 957 |
07 Jun 2024 | 56.50 | 57.50 | 25.19 | 26.40 | 26.40 | 3,470 |
06 Jun 2024 | 29.11 | 42.21 | 29.00 | 42.00 | 42.00 | 3,935 |
05 Jun 2024 | 24.80 | 27.60 | 24.40 | 26.67 | 26.67 | 74 |
04 Jun 2024 | 28.30 | 28.76 | 23.50 | 25.36 | 25.36 | 469 |
03 Jun 2024 | 36.45 | 41.10 | 26.80 | 28.00 | 28.00 | 3,550 |
31 May 2024 | 20.52 | 21.61 | 20.52 | 21.61 | 21.61 | 12 |
30 May 2024 | 19.40 | 19.40 | 18.99 | 18.99 | 18.99 | 37 |
29 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
28 May 2024 | 23.48 | 23.48 | 19.93 | 20.78 | 20.78 | 146 |
27 May 2024 | 21.00 | 24.85 | 21.00 | 24.08 | 24.08 | 3,389 |
24 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 300 |
23 May 2024 | 19.55 | 19.55 | 17.72 | 17.72 | 17.72 | 40 |
22 May 2024 | 19.65 | 19.81 | 19.35 | 19.35 | 19.35 | 61 |
21 May 2024 | 20.20 | 20.41 | 18.77 | 18.77 | 18.77 | 82 |
20 May 2024 | 20.91 | 21.08 | 20.11 | 21.05 | 21.05 | 565 |
17 May 2024 | 27.57 | 29.00 | 18.76 | 20.00 | 20.00 | 776 |
16 May 2024 | 31.75 | 33.38 | 27.23 | 27.57 | 27.57 | 498 |
15 May 2024 | 58.01 | 59.14 | 33.19 | 34.19 | 34.19 | 689 |
14 May 2024 | 35.90 | 74.16 | 35.78 | 38.94 | 38.94 | 4,545 |
13 May 2024 | 18.70 | 30.26 | 18.50 | 30.26 | 30.26 | 2,597 |
10 May 2024 | 16.75 | 17.15 | 16.70 | 16.70 | 16.70 | 127 |
09 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
08 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
07 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
06 May 2024 | 14.91 | 15.20 | 14.91 | 15.15 | 15.15 | 650 |
03 May 2024 | 11.65 | 12.45 | 11.65 | 12.45 | 12.45 | 140 |
02 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
30 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
29 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
26 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
25 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
24 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
23 Apr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
22 Apr 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
19 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
18 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
17 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
16 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
15 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
12 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
11 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
10 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
09 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
08 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
05 Apr 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
04 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
03 Apr 2024 | 10.52 | 10.67 | 10.52 | 10.67 | 10.67 | 1,489 |
02 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
28 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
27 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
26 Mar 2024 | 14.40 | 14.40 | 12.00 | 12.00 | 12.00 | 30 |
25 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
22 Mar 2024 | 12.58 | 12.58 | 12.50 | 12.50 | 12.50 | 780 |
21 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
20 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
19 Mar 2024 | 12.66 | 12.66 | 12.52 | 12.52 | 12.52 | 9 |
18 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
15 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
14 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
13 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
12 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
11 Mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
08 Mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
07 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
06 Mar 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
05 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
04 Mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
01 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
29 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
28 Feb 2024 | 13.07 | 13.18 | 13.07 | 13.18 | 13.18 | 200 |
27 Feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
26 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
23 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
22 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
21 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
20 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
19 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
16 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
15 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
14 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
13 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
12 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
09 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
08 Feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
07 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
06 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
05 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |