Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 15.60 | 15.60 | 14.22 | 15.09 | 15.09 | - |
25 Jun 2024 | 14.87 | 15.60 | 14.22 | 15.60 | 15.60 | - |
24 Jun 2024 | 15.98 | 15.99 | 14.87 | 14.87 | 14.87 | 1 |
23 Jun 2024 | 15.98 | 15.99 | 15.98 | 15.98 | 15.98 | - |
22 Jun 2024 | 16.73 | 16.74 | 10.99 | 15.98 | 15.98 | 33 |
21 Jun 2024 | 16.79 | 16.81 | 16.72 | 16.73 | 16.73 | - |
20 Jun 2024 | 16.88 | 16.89 | 10.99 | 16.79 | 16.79 | 57 |
19 Jun 2024 | 5.15 | 16.89 | 5.15 | 16.88 | 16.88 | 81 |
18 Jun 2024 | 15.79 | 15.81 | 5.15 | 5.15 | 5.15 | 20 |
17 Jun 2024 | 12.99 | 16.60 | 10.99 | 15.79 | 15.79 | 12,585 |
16 Jun 2024 | 9.99 | 15.00 | 5.00 | 12.99 | 12.99 | 3 |
15 Jun 2024 | 15.98 | 15.99 | 9.99 | 9.99 | 9.99 | 6,150 |
14 Jun 2024 | 15.98 | 15.99 | 15.97 | 15.98 | 15.98 | - |
13 Jun 2024 | 15.98 | 15.99 | 15.98 | 15.98 | 15.98 | - |
12 Jun 2024 | 15.99 | 15.99 | 15.98 | 15.98 | 15.98 | - |
11 Jun 2024 | 14.99 | 16.00 | 14.99 | 15.99 | 15.99 | - |
10 Jun 2024 | 16.00 | 16.00 | 14.88 | 14.99 | 14.99 | 122 |
09 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
08 Jun 2024 | 15.16 | 16.00 | 2.00 | 16.00 | 16.00 | 76 |
07 Jun 2024 | 15.15 | 15.16 | 15.14 | 15.16 | 15.16 | - |
06 Jun 2024 | 15.51 | 16.40 | 13.20 | 15.15 | 15.15 | 8,703 |
05 Jun 2024 | 14.47 | 16.41 | 13.20 | 15.51 | 15.51 | 6,671 |
04 Jun 2024 | 13.22 | 16.50 | 13.18 | 14.47 | 14.47 | 14,693 |
03 Jun 2024 | 10.99 | 16.91 | 10.99 | 13.22 | 13.22 | 1,406 |
02 Jun 2024 | 15.56 | 16.90 | 10.99 | 10.99 | 10.99 | 1,708 |
01 Jun 2024 | 16.88 | 16.89 | 15.03 | 15.56 | 15.56 | 2,874 |
31 May 2024 | 18.41 | 18.42 | 15.00 | 16.88 | 16.88 | 1,956 |
30 May 2024 | 18.89 | 19.00 | 14.99 | 18.41 | 18.41 | 7,535 |
29 May 2024 | 15.81 | 19.00 | 15.29 | 18.89 | 18.89 | 2,804 |
28 May 2024 | 15.30 | 19.00 | 15.29 | 15.81 | 15.81 | 8,351 |
27 May 2024 | 16.75 | 18.99 | 15.01 | 15.30 | 15.30 | 14,313 |
26 May 2024 | 16.53 | 19.00 | 15.04 | 16.75 | 16.75 | 14,676 |
25 May 2024 | 16.51 | 19.01 | 14.53 | 16.53 | 16.53 | 13,176 |
24 May 2024 | 16.95 | 19.01 | 15.13 | 16.51 | 16.51 | 5,308 |
23 May 2024 | 18.99 | 19.01 | 16.62 | 16.95 | 16.95 | 13,737 |
22 May 2024 | 18.52 | 19.01 | 15.00 | 18.99 | 18.99 | 7,361 |
21 May 2024 | 18.54 | 19.00 | 18.49 | 18.52 | 18.52 | 34,874 |
20 May 2024 | 18.69 | 19.02 | 15.12 | 18.54 | 18.54 | 49,576 |
19 May 2024 | 14.72 | 19.03 | 14.72 | 18.69 | 18.69 | 81,602 |
18 May 2024 | 15.18 | 19.73 | 14.00 | 14.72 | 14.72 | 41,473 |
17 May 2024 | 19.01 | 19.72 | 14.01 | 15.18 | 15.18 | 132,121 |
16 May 2024 | 19.02 | 19.03 | 19.01 | 19.01 | 19.01 | - |
15 May 2024 | 19.43 | 19.44 | 19.00 | 19.02 | 19.02 | 1 |
14 May 2024 | 16.66 | 19.71 | 14.98 | 19.43 | 19.43 | 105,729 |
13 May 2024 | 19.45 | 19.70 | 15.02 | 16.66 | 16.66 | 77,640 |
12 May 2024 | 19.11 | 19.98 | 18.66 | 19.45 | 19.45 | 59,811 |
11 May 2024 | 20.00 | 20.00 | 19.08 | 19.11 | 19.11 | 58,650 |
10 May 2024 | 20.00 | 20.03 | 19.99 | 20.00 | 20.00 | - |
09 May 2024 | 21.11 | 21.11 | 14.98 | 20.00 | 20.00 | 44 |
08 May 2024 | 21.01 | 21.40 | 14.99 | 21.11 | 21.11 | 28,247 |
07 May 2024 | 20.44 | 22.09 | 13.30 | 21.01 | 21.01 | 10,312 |
06 May 2024 | 21.86 | 22.12 | 20.00 | 20.44 | 20.44 | 6,117 |
05 May 2024 | 21.50 | 22.10 | 20.50 | 21.86 | 21.86 | 14,574 |
04 May 2024 | 22.21 | 22.23 | 17.00 | 21.50 | 21.50 | 14,226 |
03 May 2024 | 22.04 | 22.22 | 22.00 | 22.21 | 22.21 | 12 |
02 May 2024 | 21.96 | 22.21 | 19.48 | 22.04 | 22.04 | 39,241 |
01 May 2024 | 11.31 | 22.20 | 9.01 | 21.96 | 21.96 | 77,466 |
30 Apr 2024 | 11.31 | 11.32 | 10.10 | 11.31 | 11.31 | 4 |
29 Apr 2024 | 10.82 | 11.32 | 6.00 | 11.31 | 11.31 | 460 |
28 Apr 2024 | 9.69 | 11.62 | 9.59 | 10.82 | 10.82 | 50,934 |
27 Apr 2024 | 10.72 | 10.73 | 0.30 | 9.69 | 9.69 | 12,401 |
26 Apr 2024 | 10.60 | 11.00 | 10.60 | 10.72 | 10.72 | 13,529 |
25 Apr 2024 | 11.04 | 11.29 | 10.54 | 10.60 | 10.60 | 38,892 |
24 Apr 2024 | 10.71 | 11.31 | 10.70 | 11.04 | 11.04 | 28,022 |
23 Apr 2024 | 11.34 | 11.35 | 10.64 | 10.71 | 10.71 | 48,945 |
22 Apr 2024 | 10.56 | 11.35 | 10.56 | 11.34 | 11.34 | 19,604 |
21 Apr 2024 | 10.54 | 11.55 | 10.54 | 10.56 | 10.56 | 196,686 |
20 Apr 2024 | 11.59 | 11.60 | 10.02 | 10.54 | 10.54 | 19,748 |
19 Apr 2024 | 10.97 | 11.62 | 10.00 | 11.59 | 11.59 | 35,497 |
18 Apr 2024 | 11.31 | 11.41 | 10.50 | 10.97 | 10.97 | 30,152 |
17 Apr 2024 | 11.63 | 11.64 | 10.76 | 11.31 | 11.31 | 99,876 |
16 Apr 2024 | 11.63 | 11.64 | 10.55 | 11.63 | 11.63 | 2 |
15 Apr 2024 | 11.64 | 11.65 | 11.63 | 11.63 | 11.63 | - |
14 Apr 2024 | 11.01 | 12.05 | 10.50 | 11.64 | 11.64 | 38,396 |
13 Apr 2024 | 12.10 | 13.26 | 11.00 | 11.01 | 11.01 | 69,151 |
12 Apr 2024 | 13.59 | 13.60 | 11.99 | 12.10 | 12.10 | 25,295 |
11 Apr 2024 | 12.53 | 13.60 | 12.53 | 13.59 | 13.59 | 3 |
10 Apr 2024 | 12.50 | 14.00 | 12.00 | 12.53 | 12.53 | 131,451 |
09 Apr 2024 | 12.50 | 15.21 | 12.49 | 12.50 | 12.50 | 40 |
08 Apr 2024 | 12.00 | 15.21 | 11.99 | 12.50 | 12.50 | 2,476 |
07 Apr 2024 | 13.25 | 13.26 | 12.00 | 12.00 | 12.00 | 64,959 |
06 Apr 2024 | 13.63 | 13.63 | 12.50 | 13.25 | 13.25 | 64,746 |
05 Apr 2024 | 13.65 | 15.11 | 12.00 | 13.63 | 13.63 | 64,390 |
04 Apr 2024 | 15.28 | 16.80 | 12.55 | 13.65 | 13.65 | 154,048 |
03 Apr 2024 | 12.75 | 17.01 | 10.50 | 15.28 | 15.28 | 13,856 |
02 Apr 2024 | 12.81 | 12.81 | 11.50 | 12.75 | 12.75 | 12,488 |
01 Apr 2024 | 12.56 | 13.02 | 12.50 | 12.81 | 12.81 | 89,976 |
31 Mar 2024 | 12.94 | 13.01 | 12.50 | 12.56 | 12.56 | 65,415 |
30 Mar 2024 | 13.31 | 13.31 | 12.50 | 12.94 | 12.94 | 46,198 |
29 Mar 2024 | 13.00 | 13.31 | 12.99 | 13.31 | 13.31 | 41 |
28 Mar 2024 | 13.50 | 13.50 | 12.99 | 13.00 | 13.00 | 337 |
27 Mar 2024 | 17.00 | 17.00 | 13.49 | 13.50 | 13.50 | 636 |
26 Mar 2024 | 11.40 | 17.00 | 8.83 | 17.00 | 17.00 | 2,445 |
25 Mar 2024 | 11.40 | 11.41 | 11.40 | 11.40 | 11.40 | - |
24 Mar 2024 | 9.01 | 11.40 | 9.01 | 11.40 | 11.40 | 109 |
23 Mar 2024 | 10.00 | 11.93 | 9.01 | 9.01 | 9.01 | 93 |
22 Mar 2024 | 10.70 | 12.01 | 9.01 | 10.00 | 10.00 | 89 |
21 Mar 2024 | 11.49 | 11.49 | 8.00 | 10.70 | 10.70 | 2 |
20 Mar 2024 | 11.59 | 11.81 | 8.53 | 11.49 | 11.49 | 92 |
19 Mar 2024 | 10.59 | 11.81 | 8.99 | 11.59 | 11.59 | 142 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |