Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 15.19 | 15.50 | 14.72 | 14.87 | 14.87 | 354,300 |
24 Jun 2024 | 14.53 | 15.66 | 14.53 | 15.23 | 15.23 | 533,900 |
21 Jun 2024 | 13.57 | 14.68 | 13.33 | 14.56 | 14.56 | 611,800 |
20 Jun 2024 | 12.95 | 13.63 | 12.59 | 13.57 | 13.57 | 383,600 |
18 Jun 2024 | 13.94 | 14.09 | 12.34 | 12.99 | 12.99 | 1,367,800 |
17 Jun 2024 | 15.25 | 15.55 | 14.01 | 14.30 | 14.30 | 588,900 |
14 Jun 2024 | 15.71 | 16.76 | 15.23 | 15.46 | 15.46 | 422,900 |
13 Jun 2024 | 16.94 | 17.40 | 15.81 | 16.00 | 16.00 | 520,700 |
12 Jun 2024 | 17.19 | 17.59 | 16.62 | 16.92 | 16.92 | 335,200 |
11 Jun 2024 | 17.16 | 17.24 | 16.50 | 16.78 | 16.78 | 397,900 |
10 Jun 2024 | 16.39 | 17.65 | 16.01 | 17.17 | 17.17 | 495,900 |
07 Jun 2024 | 16.45 | 16.73 | 15.80 | 16.60 | 16.60 | 550,600 |
06 Jun 2024 | 17.70 | 18.60 | 16.45 | 16.56 | 16.56 | 832,400 |
05 Jun 2024 | 17.49 | 18.41 | 16.75 | 17.57 | 17.57 | 608,300 |
04 Jun 2024 | 17.00 | 19.69 | 16.70 | 17.50 | 17.50 | 1,420,600 |
03 Jun 2024 | 15.72 | 17.56 | 15.13 | 16.97 | 16.97 | 890,900 |
31 May 2024 | 15.13 | 16.34 | 14.72 | 15.69 | 15.69 | 585,300 |
30 May 2024 | 15.08 | 15.95 | 14.43 | 15.11 | 15.11 | 409,600 |
29 May 2024 | 14.80 | 15.30 | 14.24 | 15.03 | 15.03 | 851,600 |
28 May 2024 | 13.87 | 16.15 | 13.85 | 15.25 | 15.25 | 1,071,800 |
24 May 2024 | 12.55 | 14.18 | 12.35 | 13.62 | 13.62 | 695,200 |
23 May 2024 | 11.85 | 13.11 | 11.53 | 12.35 | 12.35 | 599,800 |
22 May 2024 | 10.99 | 12.35 | 10.92 | 11.91 | 11.91 | 1,015,900 |
21 May 2024 | 10.60 | 11.23 | 10.55 | 11.12 | 11.12 | 286,400 |
20 May 2024 | 10.80 | 11.15 | 10.51 | 10.70 | 10.70 | 286,300 |
17 May 2024 | 10.50 | 11.41 | 10.30 | 10.86 | 10.86 | 430,400 |
16 May 2024 | 10.82 | 11.00 | 10.05 | 10.50 | 10.50 | 405,500 |
15 May 2024 | 10.85 | 11.06 | 10.59 | 10.78 | 10.78 | 356,000 |
14 May 2024 | 11.01 | 11.43 | 10.61 | 10.70 | 10.70 | 399,100 |
13 May 2024 | 10.53 | 11.26 | 10.36 | 11.09 | 11.09 | 395,000 |
10 May 2024 | 12.06 | 12.06 | 10.16 | 10.49 | 10.49 | 831,100 |
09 May 2024 | 11.54 | 12.45 | 11.50 | 11.72 | 11.72 | 561,100 |
08 May 2024 | 12.06 | 12.16 | 10.95 | 11.47 | 11.47 | 717,500 |
07 May 2024 | 12.45 | 13.00 | 10.70 | 12.01 | 12.01 | 1,268,400 |
06 May 2024 | 13.22 | 13.39 | 12.70 | 12.95 | 12.95 | 418,000 |
03 May 2024 | 12.75 | 13.58 | 12.55 | 13.07 | 13.07 | 648,200 |
02 May 2024 | 13.52 | 14.04 | 12.34 | 12.52 | 12.52 | 979,000 |
01 May 2024 | 11.80 | 13.67 | 11.76 | 13.26 | 13.26 | 933,900 |
30 Apr 2024 | 12.76 | 12.76 | 11.05 | 12.12 | 12.12 | 1,183,900 |
29 Apr 2024 | 12.11 | 14.24 | 11.77 | 12.76 | 12.76 | 2,828,000 |
26 Apr 2024 | 8.60 | 12.23 | 8.45 | 11.69 | 11.69 | 3,367,400 |
25 Apr 2024 | 7.35 | 8.47 | 7.20 | 8.30 | 8.30 | 961,400 |
24 Apr 2024 | 6.84 | 7.74 | 6.31 | 7.42 | 7.42 | 1,274,200 |
23 Apr 2024 | 5.76 | 7.51 | 5.70 | 6.46 | 6.46 | 1,688,600 |
22 Apr 2024 | 5.40 | 5.85 | 4.91 | 5.77 | 5.77 | 900,300 |
19 Apr 2024 | 4.96 | 5.87 | 4.90 | 5.31 | 5.31 | 1,463,900 |
18 Apr 2024 | 5.36 | 6.14 | 4.78 | 4.97 | 4.97 | 1,670,800 |
17 Apr 2024 | 6.34 | 6.52 | 5.38 | 5.40 | 5.40 | 1,526,900 |
16 Apr 2024 | 6.46 | 6.98 | 6.16 | 6.30 | 6.30 | 1,322,800 |
15 Apr 2024 | 8.58 | 9.22 | 6.43 | 6.50 | 6.50 | 1,459,500 |
12 Apr 2024 | 8.43 | 8.86 | 7.02 | 8.15 | 8.15 | 1,399,300 |
12 Apr 2024 | 1:20 Stock split | |||||
11 Apr 2024 | 8.80 | 9.00 | 8.40 | 8.80 | 8.80 | 349,020 |
10 Apr 2024 | 9.40 | 9.60 | 8.80 | 9.00 | 9.00 | 301,580 |
09 Apr 2024 | 9.20 | 9.80 | 8.80 | 9.80 | 9.80 | 805,235 |
08 Apr 2024 | 9.20 | 9.40 | 8.20 | 9.40 | 9.40 | 1,320,810 |
05 Apr 2024 | 10.20 | 10.40 | 9.40 | 10.00 | 10.00 | 608,340 |
04 Apr 2024 | 10.80 | 11.20 | 10.00 | 10.20 | 10.20 | 576,000 |
03 Apr 2024 | 10.40 | 11.20 | 10.20 | 10.60 | 10.60 | 535,180 |
02 Apr 2024 | 11.60 | 11.60 | 10.20 | 10.20 | 10.20 | 482,300 |
01 Apr 2024 | 11.80 | 11.80 | 11.20 | 11.80 | 11.80 | 343,195 |
28 Mar 2024 | 11.20 | 11.60 | 11.00 | 11.60 | 11.60 | 275,660 |
27 Mar 2024 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 184,065 |
26 Mar 2024 | 11.60 | 11.60 | 10.60 | 10.80 | 10.80 | 257,985 |
25 Mar 2024 | 11.00 | 11.20 | 10.60 | 11.20 | 11.20 | 268,305 |
22 Mar 2024 | 11.40 | 11.60 | 10.60 | 11.00 | 11.00 | 255,935 |
21 Mar 2024 | 11.00 | 11.60 | 10.80 | 11.20 | 11.20 | 278,880 |
20 Mar 2024 | 11.40 | 11.40 | 10.60 | 11.00 | 11.00 | 307,845 |
19 Mar 2024 | 10.60 | 11.40 | 10.60 | 11.20 | 11.20 | 443,105 |
18 Mar 2024 | 11.40 | 11.40 | 9.80 | 10.60 | 10.60 | 677,330 |
15 Mar 2024 | 12.20 | 12.20 | 10.80 | 10.80 | 10.80 | 577,865 |
14 Mar 2024 | 13.40 | 13.40 | 11.80 | 12.00 | 12.00 | 522,955 |
13 Mar 2024 | 13.20 | 14.20 | 13.00 | 13.20 | 13.20 | 251,000 |
12 Mar 2024 | 13.40 | 14.00 | 13.00 | 13.40 | 13.40 | 298,725 |
11 Mar 2024 | 13.40 | 14.00 | 13.00 | 13.40 | 13.40 | 294,170 |
08 Mar 2024 | 14.20 | 14.80 | 13.40 | 13.40 | 13.40 | 290,170 |
07 Mar 2024 | 14.20 | 14.40 | 13.60 | 14.00 | 14.00 | 206,695 |
06 Mar 2024 | 13.40 | 14.60 | 13.40 | 14.00 | 14.00 | 339,355 |
05 Mar 2024 | 13.80 | 14.60 | 13.20 | 13.40 | 13.40 | 299,185 |
04 Mar 2024 | 13.40 | 14.80 | 12.60 | 13.60 | 13.60 | 654,815 |
01 Mar 2024 | 13.60 | 13.80 | 13.20 | 13.20 | 13.20 | 629,445 |
29 Feb 2024 | 14.80 | 15.60 | 13.40 | 13.40 | 13.40 | 934,850 |
28 Feb 2024 | 15.80 | 15.80 | 14.80 | 15.00 | 15.00 | 552,250 |
27 Feb 2024 | 14.60 | 16.00 | 14.20 | 15.60 | 15.60 | 509,705 |
26 Feb 2024 | 13.60 | 15.00 | 13.60 | 14.60 | 14.60 | 418,940 |
23 Feb 2024 | 13.40 | 14.40 | 13.40 | 13.60 | 13.60 | 371,690 |
22 Feb 2024 | 13.40 | 15.20 | 13.40 | 13.60 | 13.60 | 593,930 |
21 Feb 2024 | 13.40 | 13.80 | 12.60 | 13.20 | 13.20 | 501,205 |
20 Feb 2024 | 13.20 | 16.20 | 13.00 | 13.40 | 13.40 | 1,802,215 |
16 Feb 2024 | 13.60 | 13.80 | 11.60 | 13.20 | 13.20 | 983,270 |
15 Feb 2024 | 17.20 | 17.20 | 11.40 | 13.00 | 13.00 | 2,226,090 |
14 Feb 2024 | 15.40 | 19.00 | 15.40 | 18.60 | 18.60 | 935,120 |
13 Feb 2024 | 16.00 | 16.00 | 14.40 | 15.20 | 15.20 | 564,880 |
12 Feb 2024 | 15.40 | 17.20 | 15.40 | 16.20 | 16.20 | 662,985 |
09 Feb 2024 | 14.00 | 15.40 | 14.00 | 15.00 | 15.00 | 760,475 |
08 Feb 2024 | 13.80 | 14.40 | 13.40 | 14.00 | 14.00 | 343,515 |
07 Feb 2024 | 14.40 | 14.60 | 13.40 | 13.60 | 13.60 | 317,645 |
06 Feb 2024 | 12.80 | 14.60 | 12.60 | 14.00 | 14.00 | 696,145 |
05 Feb 2024 | 13.00 | 13.20 | 12.40 | 12.60 | 12.60 | 268,790 |
02 Feb 2024 | 12.60 | 13.00 | 12.00 | 12.80 | 12.80 | 330,065 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |