The Joint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	10.16	10.29	9.80	9.90	9.90	-2.75%	53,148
Dec 26, 2024	9.90	10.37	9.86	10.18	10.18	0.99%	23,729
Dec 24, 2024	10.17	10.17	9.96	10.08	10.08	0.10%	9,186
Dec 23, 2024	10.08	10.27	10.00	10.07	10.07	-1.95%	24,690
Dec 20, 2024	10.11	10.66	10.08	10.27	10.27	-0.19%	86,019
Dec 19, 2024	10.65	10.65	10.21	10.29	10.29	-3.29%	35,617
Dec 18, 2024	11.06	11.20	10.60	10.64	10.64	-3.01%	52,795
Dec 17, 2024	11.01	11.02	10.78	10.97	10.97	-1.26%	37,482
Dec 16, 2024	10.85	11.26	10.85	11.11	11.11	0.82%	24,925
Dec 13, 2024	11.05	11.05	10.85	11.02	11.02	-0.36%	30,305
Dec 12, 2024	11.60	11.60	10.98	11.06	11.06	-4.82%	15,984
Dec 11, 2024	11.86	11.86	11.40	11.62	11.62	-0.43%	75,466
Dec 10, 2024	11.61	11.68	11.45	11.67	11.67	1.13%	35,538
Dec 9, 2024	11.54	11.81	11.31	11.54	11.54	-0.35%	44,525
Dec 6, 2024	11.65	11.73	11.37	11.58	11.58	-0.60%	25,405
Dec 5, 2024	11.71	11.77	11.54	11.65	11.65	-0.43%	24,461
Dec 4, 2024	11.56	11.73	11.47	11.70	11.70	1.30%	26,199
Dec 3, 2024	11.70	11.70	11.38	11.55	11.55	-1.45%	45,045
Dec 2, 2024	11.43	11.79	11.43	11.72	11.72	0.69%	41,905
Nov 29, 2024	11.56	11.76	11.50	11.64	11.64	1.22%	19,561
Nov 27, 2024	11.90	11.90	11.50	11.50	11.50	-1.96%	26,666
Nov 26, 2024	11.91	11.92	11.65	11.73	11.73	-1.84%	33,295
Nov 25, 2024	11.86	12.33	11.86	11.95	11.95	1.70%	36,977
Nov 22, 2024	11.68	11.87	11.66	11.75	11.75	1.56%	26,522
Nov 21, 2024	11.35	11.61	11.01	11.57	11.57	1.94%	36,713
Nov 20, 2024	11.00	11.38	10.90	11.35	11.35	3.65%	58,448
Nov 19, 2024	10.65	11.00	10.65	10.95	10.95	1.39%	38,523
Nov 18, 2024	11.05	11.19	10.75	10.80	10.80	-2.35%	217,987
Nov 15, 2024	11.27	11.27	11.04	11.06	11.06	-1.43%	57,235
Nov 14, 2024	11.67	11.68	11.10	11.22	11.22	-2.94%	53,944
Nov 13, 2024	11.76	11.96	11.51	11.56	11.56	-1.62%	52,993
Nov 12, 2024	12.41	12.43	11.73	11.75	11.75	-6.60%	53,875
Nov 11, 2024	11.76	12.70	11.67	12.58	12.58	8.35%	81,764
Nov 8, 2024	11.73	11.75	11.05	11.61	11.61	-2.27%	85,338
Nov 7, 2024	11.87	12.04	11.81	11.88	11.88	-0.59%	58,552
Nov 6, 2024	12.08	12.18	11.58	11.95	11.95	5.29%	77,171
Nov 5, 2024	11.20	11.39	11.14	11.35	11.35	2.25%	28,117
Nov 4, 2024	11.06	11.31	11.06	11.10	11.10	0.18%	19,621
Nov 1, 2024	11.08	11.21	10.95	11.08	11.08	0.27%	34,957
Oct 31, 2024	11.21	11.21	11.01	11.05	11.05	-1.34%	30,590
Oct 30, 2024	11.39	11.50	11.17	11.20	11.20	-1.23%	17,759
Oct 29, 2024	11.20	11.38	11.20	11.34	11.34	1.25%	18,578
Oct 28, 2024	11.33	11.35	11.16	11.20	11.20	-	21,432
Oct 25, 2024	11.20	11.32	11.16	11.20	11.20	-0.18%	25,430
Oct 24, 2024	11.25	11.39	11.15	11.22	11.22	-0.27%	44,394
Oct 23, 2024	11.40	11.43	11.22	11.25	11.25	-1.40%	51,554
Oct 22, 2024	11.81	11.81	11.39	11.41	11.41	-1.89%	24,327
Oct 21, 2024	11.59	11.68	11.38	11.63	11.63	-0.60%	37,304
Oct 18, 2024	11.43	11.80	11.43	11.70	11.70	2.54%	47,291
Oct 17, 2024	11.58	11.58	11.35	11.41	11.41	-0.52%	47,461
Oct 16, 2024	10.83	11.48	10.81	11.47	11.47	8.21%	93,279
Oct 15, 2024	10.33	10.70	10.33	10.60	10.60	0.86%	96,469
Oct 14, 2024	10.56	10.60	10.19	10.51	10.51	-1.22%	67,471
Oct 11, 2024	10.72	10.72	10.57	10.64	10.64	-0.37%	32,845
Oct 10, 2024	10.39	10.77	10.33	10.68	10.68	1.14%	47,253
Oct 9, 2024	10.71	10.87	10.50	10.56	10.56	-1.40%	32,633
Oct 8, 2024	10.82	10.91	10.66	10.71	10.71	-0.74%	39,017
Oct 7, 2024	11.10	11.13	10.75	10.79	10.79	-2.97%	45,470
Oct 4, 2024	11.16	11.41	10.98	11.12	11.12	1.37%	35,905
Oct 3, 2024	10.97	11.10	10.93	10.97	10.97	-1.88%	28,812
Oct 2, 2024	11.00	11.29	11.00	11.18	11.18	0.72%	30,682
Oct 1, 2024	11.25	11.31	11.05	11.10	11.10	-2.97%	71,507
Sep 30, 2024	11.48	11.53	11.15	11.44	11.44	-1.29%	23,900
Sep 27, 2024	11.64	11.88	11.56	11.59	11.59	0.35%	51,925
Sep 26, 2024	11.39	11.57	11.30	11.55	11.55	2.85%	26,621
Sep 25, 2024	11.36	11.43	11.14	11.23	11.23	-0.71%	34,543
Sep 24, 2024	11.14	11.46	11.04	11.31	11.31	2.08%	46,557
Sep 23, 2024	11.44	11.44	11.01	11.08	11.08	-2.89%	67,031
Sep 20, 2024	11.89	11.89	11.36	11.41	11.41	-4.12%	129,798
Sep 19, 2024	11.79	11.93	11.67	11.90	11.90	3.75%	40,810
Sep 18, 2024	11.50	11.76	11.40	11.47	11.47	-0.86%	27,342
Sep 17, 2024	11.82	11.82	11.50	11.57	11.57	-0.94%	21,191
Sep 16, 2024	12.04	12.04	11.49	11.68	11.68	-2.67%	26,409
Sep 13, 2024	11.68	12.00	11.45	12.00	12.00	8.79%	95,314
Sep 12, 2024	10.85	11.89	10.80	11.03	11.03	-6.76%	254,960
Sep 11, 2024	11.22	12.02	11.13	11.83	11.83	3.23%	305,879
Sep 10, 2024	11.14	11.47	11.00	11.46	11.46	3.52%	22,632
Sep 9, 2024	11.00	11.14	10.94	11.07	11.07	1.84%	28,964
Sep 6, 2024	10.95	11.02	10.75	10.87	10.87	-1.63%	25,305
Sep 5, 2024	11.06	11.16	10.86	11.05	11.05	-0.36%	34,162
Sep 4, 2024	11.18	11.21	11.00	11.09	11.09	-0.09%	19,966
Sep 3, 2024	11.14	11.34	11.10	11.10	11.10	-1.86%	39,193
Aug 30, 2024	11.17	11.46	11.15	11.31	11.31	0.71%	24,215
Aug 29, 2024	11.18	11.35	11.09	11.23	11.23	2.00%	28,107
Aug 28, 2024	11.25	11.30	10.89	11.01	11.01	-1.96%	60,942
Aug 27, 2024	11.63	11.63	11.14	11.23	11.23	-4.02%	20,159
Aug 26, 2024	11.51	11.73	11.34	11.70	11.70	2.09%	60,405
Aug 23, 2024	11.31	11.60	11.28	11.46	11.46	2.69%	23,835
Aug 22, 2024	11.30	11.35	11.13	11.16	11.16	-1.24%	32,184
Aug 21, 2024	11.33	11.50	11.27	11.30	11.30	-	17,670
Aug 20, 2024	11.40	11.60	11.30	11.30	11.30	-1.05%	22,313
Aug 19, 2024	11.58	11.60	11.24	11.42	11.42	-0.52%	25,368
Aug 16, 2024	11.63	11.80	11.38	11.48	11.48	-1.29%	21,745
Aug 15, 2024	11.76	12.10	11.58	11.63	11.63	1.57%	37,818
Aug 14, 2024	11.48	11.60	11.25	11.45	11.45	-0.26%	39,526
Aug 13, 2024	11.46	11.75	11.31	11.48	11.48	1.06%	12,278
Aug 12, 2024	11.30	11.39	11.22	11.36	11.36	0.53%	49,625
Aug 9, 2024	11.85	12.23	10.98	11.30	11.30	-8.35%	67,862
Aug 8, 2024	12.20	12.78	12.08	12.33	12.33	3.53%	28,846
Aug 7, 2024	12.33	12.58	11.71	11.91	11.91	-1.89%	45,787