Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 8,000 |
27 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
26 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
25 Jun 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 12,000 |
24 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
21 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4,000 |
20 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
18 Jun 2024 | 20.00 | 21.05 | 20.00 | 20.41 | 20.41 | 24,000 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 20.26 | 21.05 | 19.25 | 21.05 | 21.05 | 36,000 |
13 Jun 2024 | 21.50 | 22.38 | 20.26 | 20.26 | 20.26 | 48,000 |
12 Jun 2024 | 21.76 | 21.76 | 20.75 | 21.32 | 21.32 | 24,000 |
11 Jun 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 8,000 |
10 Jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 20,000 |
07 Jun 2024 | 20.33 | 20.50 | 20.33 | 20.50 | 20.50 | 8,000 |
06 Jun 2024 | 21.42 | 21.75 | 21.40 | 21.40 | 21.40 | 16,000 |
05 Jun 2024 | 23.54 | 23.54 | 21.57 | 22.49 | 22.49 | 20,000 |
04 Jun 2024 | 23.54 | 23.54 | 21.31 | 22.70 | 22.70 | 36,000 |
03 Jun 2024 | 21.36 | 22.42 | 21.36 | 22.42 | 22.42 | 20,000 |
31 May 2024 | 21.36 | 21.36 | 19.50 | 21.36 | 21.36 | 76,000 |
30 May 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 12,000 |
29 May 2024 | 18.20 | 19.39 | 18.20 | 19.39 | 19.39 | 28,000 |
28 May 2024 | 20.07 | 20.07 | 18.55 | 19.04 | 19.04 | 48,000 |
24 May 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 8,000 |
23 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 12,000 |
22 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 4,000 |
21 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 8,000 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 15.44 | 15.48 | 15.44 | 15.48 | 15.48 | 36,000 |
16 May 2024 | 14.00 | 14.75 | 14.00 | 14.75 | 14.75 | 20,000 |
15 May 2024 | 13.98 | 14.60 | 13.82 | 14.23 | 14.23 | 24,000 |
14 May 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 4,000 |
13 May 2024 | 13.20 | 14.00 | 13.00 | 13.98 | 13.98 | 20,000 |
10 May 2024 | 13.53 | 13.54 | 13.50 | 13.54 | 13.54 | 36,000 |
09 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4,000 |
08 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
07 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
06 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
03 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
02 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 4,000 |
01 May 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
30 Apr 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
29 Apr 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
26 Apr 2024 | 12.20 | 12.20 | 12.16 | 12.16 | 12.16 | 8,000 |
25 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 4,000 |
24 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
23 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
22 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
19 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 4,000 |
18 Apr 2024 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 8,000 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 13.99 | 14.00 | 12.86 | 13.12 | 13.12 | 32,000 |
15 Apr 2024 | 12.85 | 13.69 | 12.83 | 13.39 | 13.39 | 64,000 |
12 Apr 2024 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | 16,000 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 13.00 | 13.65 | 13.00 | 13.50 | 13.50 | 48,000 |
09 Apr 2024 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | 24,000 |
08 Apr 2024 | 13.93 | 13.93 | 13.05 | 13.05 | 13.05 | 88,000 |
05 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 68,000 |
04 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 24,000 |
03 Apr 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 24,000 |
02 Apr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 44,000 |
01 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 20,000 |
28 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 24,000 |
27 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 56,000 |
26 Mar 2024 | 9.45 | 9.45 | 9.05 | 9.45 | 9.45 | 52,000 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 9.12 | 9.12 | 9.00 | 9.00 | 9.00 | 12,000 |
21 Mar 2024 | 9.33 | 9.33 | 9.12 | 9.12 | 9.12 | 20,000 |
20 Mar 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
19 Mar 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
18 Mar 2024 | 10.20 | 10.20 | 10.13 | 10.13 | 10.13 | 8,000 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
13 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
12 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
11 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 8,000 |
08 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
07 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
06 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12,000 |
05 Mar 2024 | 10.50 | 11.99 | 10.20 | 11.99 | 11.99 | 12,000 |
04 Mar 2024 | 11.11 | 11.12 | 11.11 | 11.12 | 11.12 | 12,000 |
01 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 4,000 |
29 Feb 2024 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | 24,000 |
28 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
27 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
26 Feb 2024 | 12.83 | 12.83 | 11.80 | 11.80 | 11.80 | 52,000 |
23 Feb 2024 | 11.00 | 11.82 | 11.00 | 11.82 | 11.82 | 52,000 |
22 Feb 2024 | 10.75 | 10.75 | 10.11 | 10.75 | 10.75 | 80,000 |
21 Feb 2024 | 8.50 | 9.91 | 8.50 | 9.78 | 9.78 | 52,000 |
20 Feb 2024 | 9.60 | 9.60 | 9.01 | 9.01 | 9.01 | 8,000 |
16 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4,000 |
15 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
14 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 12,000 |
13 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
12 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
09 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 4,000 |
08 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
07 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
06 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |