Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 17.00 | 17.20 | 15.70 | 16.30 | 16.30 | 190,662 |
25 Jun 2024 | 18.00 | 18.48 | 15.50 | 16.76 | 16.76 | 394,028 |
24 Jun 2024 | 17.38 | 18.86 | 17.02 | 17.98 | 17.98 | 304,747 |
23 Jun 2024 | 14.10 | 16.96 | 13.80 | 16.96 | 16.96 | 228,163 |
13 Jun 2024 | 14.40 | 14.98 | 13.32 | 13.80 | 13.80 | 190,610 |
12 Jun 2024 | 15.16 | 15.50 | 14.10 | 14.28 | 14.28 | 324,378 |
11 Jun 2024 | 15.50 | 16.50 | 15.00 | 15.44 | 15.44 | 388,209 |
10 Jun 2024 | 13.70 | 15.36 | 13.40 | 15.36 | 15.36 | 310,893 |
09 Jun 2024 | 14.00 | 14.80 | 13.50 | 13.82 | 13.82 | 213,899 |
06 Jun 2024 | 12.54 | 13.50 | 12.20 | 13.50 | 13.50 | 184,099 |
05 Jun 2024 | 12.70 | 12.74 | 12.00 | 12.16 | 12.16 | 115,634 |
04 Jun 2024 | 13.30 | 13.68 | 12.78 | 12.88 | 12.88 | 102,791 |
03 Jun 2024 | 12.26 | 13.50 | 12.16 | 13.50 | 13.50 | 193,857 |
02 Jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
30 May 2024 | 12.88 | 12.88 | 11.80 | 12.10 | 12.10 | 117,697 |
29 May 2024 | 12.98 | 13.26 | 12.20 | 12.42 | 12.42 | 118,101 |
28 May 2024 | 13.56 | 13.90 | 12.70 | 12.70 | 12.70 | 304,986 |
27 May 2024 | 14.40 | 15.28 | 13.34 | 13.90 | 13.90 | 426,954 |
26 May 2024 | 14.30 | 15.80 | 13.90 | 14.50 | 14.50 | 134,724 |
23 May 2024 | 14.76 | 15.00 | 13.50 | 14.18 | 14.18 | 470,331 |
22 May 2024 | 16.12 | 17.94 | 14.70 | 14.78 | 14.78 | 421,576 |
21 May 2024 | 15.88 | 17.98 | 15.00 | 16.00 | 16.00 | 990,355 |
20 May 2024 | 13.90 | 15.28 | 12.84 | 15.28 | 15.28 | 900,876 |
19 May 2024 | 10.70 | 13.80 | 10.66 | 13.76 | 13.76 | 546,902 |
16 May 2024 | 11.00 | 11.10 | 10.52 | 10.80 | 10.80 | 33,154 |
15 May 2024 | 10.92 | 10.94 | 10.00 | 10.80 | 10.80 | 55,084 |
14 May 2024 | 11.46 | 11.46 | 10.80 | 10.84 | 10.84 | 52,191 |
13 May 2024 | 12.12 | 12.30 | 10.92 | 11.30 | 11.30 | 241,812 |
12 May 2024 | 12.92 | 12.92 | 12.02 | 12.30 | 12.30 | 145,960 |
09 May 2024 | 12.22 | 13.00 | 11.90 | 12.50 | 12.50 | 349,037 |
08 May 2024 | 11.32 | 12.50 | 11.30 | 12.10 | 12.10 | 329,357 |
07 May 2024 | 11.26 | 12.80 | 11.24 | 11.60 | 11.60 | 393,044 |
06 May 2024 | 12.00 | 12.50 | 10.60 | 11.18 | 11.18 | 319,320 |
05 May 2024 | 9.97 | 12.36 | 9.97 | 12.10 | 12.10 | 811,375 |
02 May 2024 | 9.47 | 9.99 | 9.20 | 9.89 | 9.89 | 240,912 |
01 May 2024 | 9.83 | 10.22 | 9.20 | 9.20 | 9.20 | 193,543 |
30 Apr 2024 | 8.72 | 10.10 | 8.70 | 10.10 | 10.10 | 92,367 |
29 Apr 2024 | 8.55 | 8.92 | 8.55 | 8.73 | 8.73 | 31,185 |
28 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
25 Apr 2024 | 8.73 | 8.78 | 8.51 | 8.62 | 8.62 | 23,582 |
24 Apr 2024 | 8.71 | 8.87 | 8.50 | 8.63 | 8.63 | 30,633 |
23 Apr 2024 | 8.60 | 8.76 | 8.50 | 8.71 | 8.71 | 44,838 |
22 Apr 2024 | 9.08 | 9.12 | 8.62 | 8.70 | 8.70 | 93,575 |
21 Apr 2024 | 9.40 | 9.40 | 9.06 | 9.09 | 9.09 | 87,306 |
18 Apr 2024 | 9.70 | 10.30 | 9.20 | 9.20 | 9.20 | 181,842 |
17 Apr 2024 | 8.91 | 9.86 | 8.81 | 9.64 | 9.64 | 158,461 |
16 Apr 2024 | 9.20 | 9.33 | 8.60 | 8.71 | 8.71 | 104,913 |
15 Apr 2024 | 9.19 | 9.91 | 9.13 | 9.13 | 9.13 | 80,154 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 8.31 | 8.59 | 8.22 | 8.50 | 8.50 | 49,414 |
03 Apr 2024 | 8.40 | 8.43 | 8.13 | 8.20 | 8.20 | 16,625 |
02 Apr 2024 | 8.28 | 8.44 | 8.22 | 8.44 | 8.44 | 3,578 |
01 Apr 2024 | 8.45 | 8.58 | 8.45 | 8.50 | 8.50 | 9,777 |
31 Mar 2024 | 8.15 | 8.25 | 8.14 | 8.25 | 8.25 | 25,918 |
28 Mar 2024 | 8.77 | 8.77 | 8.31 | 8.54 | 8.54 | 46,739 |
27 Mar 2024 | 8.40 | 8.80 | 8.16 | 8.74 | 8.74 | 50,684 |
26 Mar 2024 | 9.08 | 9.08 | 8.32 | 8.32 | 8.32 | 131,631 |
25 Mar 2024 | 9.18 | 9.20 | 9.00 | 9.00 | 9.00 | 48,029 |
24 Mar 2024 | 9.70 | 9.70 | 9.12 | 9.27 | 9.27 | 42,296 |
21 Mar 2024 | 9.40 | 10.20 | 9.40 | 9.70 | 9.70 | 69,369 |
20 Mar 2024 | 10.52 | 10.80 | 9.00 | 9.40 | 9.40 | 135,819 |
19 Mar 2024 | 10.80 | 10.90 | 10.52 | 10.60 | 10.60 | 31,773 |
18 Mar 2024 | 10.70 | 10.86 | 10.42 | 10.44 | 10.44 | 62,344 |
17 Mar 2024 | 10.90 | 10.90 | 10.66 | 10.66 | 10.66 | 4,805 |
14 Mar 2024 | 10.80 | 11.08 | 10.70 | 10.80 | 10.80 | 8,465 |
13 Mar 2024 | 10.88 | 10.96 | 10.70 | 10.80 | 10.80 | 13,242 |
12 Mar 2024 | 10.98 | 11.20 | 10.72 | 10.76 | 10.76 | 17,268 |
11 Mar 2024 | 11.18 | 11.42 | 10.98 | 10.98 | 10.98 | 42,181 |
10 Mar 2024 | 11.48 | 11.50 | 11.06 | 11.44 | 11.44 | 21,149 |
07 Mar 2024 | 10.72 | 11.58 | 10.72 | 11.48 | 11.48 | 58,159 |
06 Mar 2024 | 11.00 | 11.50 | 10.98 | 11.20 | 11.20 | 56,089 |
05 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
04 Mar 2024 | 10.90 | 11.04 | 10.30 | 10.40 | 10.40 | 20,393 |
03 Mar 2024 | 11.44 | 11.70 | 10.76 | 10.90 | 10.90 | 130,192 |
29 Feb 2024 | 11.90 | 11.92 | 11.60 | 11.62 | 11.62 | 94,154 |
28 Feb 2024 | 11.84 | 12.00 | 11.80 | 12.00 | 12.00 | 66,263 |
27 Feb 2024 | 12.20 | 12.20 | 11.76 | 11.76 | 11.76 | 62,241 |
26 Feb 2024 | 12.14 | 12.18 | 11.90 | 11.90 | 11.90 | 29,593 |
25 Feb 2024 | 12.16 | 12.30 | 12.00 | 12.14 | 12.14 | 66,158 |
21 Feb 2024 | 12.02 | 12.58 | 12.00 | 12.30 | 12.30 | 42,185 |
20 Feb 2024 | 12.70 | 12.78 | 12.38 | 12.50 | 12.50 | 42,302 |
19 Feb 2024 | 12.34 | 13.20 | 12.30 | 12.50 | 12.50 | 151,565 |
18 Feb 2024 | 12.20 | 12.50 | 12.00 | 12.12 | 12.12 | 74,243 |
15 Feb 2024 | 12.18 | 12.30 | 12.06 | 12.06 | 12.06 | 39,531 |
14 Feb 2024 | 12.34 | 12.46 | 11.86 | 12.00 | 12.00 | 36,575 |
13 Feb 2024 | 12.22 | 12.34 | 12.12 | 12.12 | 12.12 | 65,357 |
12 Feb 2024 | 12.34 | 12.46 | 12.00 | 12.08 | 12.08 | 38,442 |
11 Feb 2024 | 12.78 | 12.78 | 12.20 | 12.50 | 12.50 | 32,127 |
08 Feb 2024 | 14.40 | 14.84 | 13.20 | 13.46 | 13.46 | 335,431 |
07 Feb 2024 | 12.70 | 14.46 | 12.64 | 14.16 | 14.16 | 277,143 |
06 Feb 2024 | 12.70 | 14.46 | 12.64 | 14.16 | 14.16 | 277,143 |
05 Feb 2024 | 13.00 | 13.00 | 12.54 | 12.64 | 12.64 | 38,442 |
04 Feb 2024 | 12.82 | 13.70 | 12.46 | 12.90 | 12.90 | 175,191 |
01 Feb 2024 | 12.20 | 13.10 | 12.18 | 12.80 | 12.80 | 129,508 |
31 Jan 2024 | 12.02 | 12.34 | 12.00 | 12.10 | 12.10 | 32,738 |
30 Jan 2024 | 12.12 | 12.34 | 11.80 | 12.00 | 12.00 | 35,517 |
29 Jan 2024 | 12.14 | 12.30 | 11.96 | 12.16 | 12.16 | 25,707 |
28 Jan 2024 | 12.42 | 12.42 | 12.00 | 12.14 | 12.14 | 67,326 |
25 Jan 2024 | 12.56 | 12.74 | 12.30 | 12.50 | 12.50 | 22,019 |
24 Jan 2024 | 12.28 | 13.00 | 12.20 | 12.36 | 12.36 | 147,930 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |