Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 6,832 |
24 June 2024 | 14.63 | 14.63 | 14.35 | 14.63 | 14.63 | 39,775 |
21 June 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 52,867 |
20 June 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 40,537 |
19 June 2024 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | 44,701 |
18 June 2024 | 14.60 | 14.63 | 14.60 | 14.60 | 14.60 | 33,444 |
14 June 2024 | 14.63 | 14.90 | 14.63 | 14.63 | 14.63 | 31,181 |
13 June 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 70,664 |
12 June 2024 | 14.90 | 14.92 | 14.90 | 14.90 | 14.90 | 73,696 |
11 June 2024 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 20,394 |
10 June 2024 | 14.90 | 14.90 | 14.75 | 14.90 | 14.90 | 23,349 |
07 June 2024 | 14.70 | 14.75 | 14.55 | 14.70 | 14.70 | 20,410 |
06 June 2024 | 14.80 | 15.10 | 14.80 | 14.80 | 14.80 | 24,733 |
05 June 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 13,273 |
04 June 2024 | 15.40 | 15.55 | 15.40 | 15.40 | 15.40 | 12,237 |
03 June 2024 | 15.70 | 15.90 | 15.70 | 15.70 | 15.70 | 11,925 |
31 May 2024 | 15.60 | 15.60 | 15.55 | 15.60 | 15.60 | 19,850 |
30 May 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 22,953 |
29 May 2024 | 15.85 | 15.85 | 15.80 | 15.85 | 15.85 | 32,462 |
28 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 10,003 |
27 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 26,577 |
24 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 18,192 |
23 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 30,633 |
22 May 2024 | 16.55 | 17.90 | 16.45 | 17.30 | 17.30 | 72,547 |
21 May 2024 | 17.95 | 18.00 | 16.80 | 17.20 | 17.20 | 109,439 |
17 May 2024 | 15.40 | 16.40 | 15.40 | 16.40 | 16.40 | 72,944 |
16 May 2024 | 15.60 | 16.10 | 15.40 | 15.65 | 15.65 | 51,134 |
15 May 2024 | 15.00 | 15.65 | 15.00 | 15.40 | 15.40 | 50,812 |
14 May 2024 | 15.10 | 15.60 | 14.65 | 14.95 | 14.95 | 55,074 |
13 May 2024 | 14.75 | 15.80 | 14.30 | 15.40 | 15.40 | 61,146 |
10 May 2024 | 15.05 | 15.20 | 15.05 | 15.05 | 15.05 | 16,002 |
09 May 2024 | 15.35 | 15.60 | 15.35 | 15.35 | 15.35 | 5,764 |
08 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 74,330 |
07 May 2024 | 15.95 | 16.00 | 15.95 | 15.95 | 15.95 | 13,628 |
06 May 2024 | 16.25 | 16.45 | 16.25 | 16.25 | 16.25 | 54,642 |
03 May 2024 | 16.45 | 16.50 | 16.45 | 16.45 | 16.45 | 11,619 |
02 May 2024 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | 12,474 |
30 Apr 2024 | 16.80 | 16.90 | 16.70 | 16.80 | 16.80 | 43,498 |
29 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 109,454 |
26 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 70,756 |
25 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 37,088 |
24 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 18,369 |
23 Apr 2024 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | 28,386 |
22 Apr 2024 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | 31,887 |
19 Apr 2024 | 15.45 | 15.75 | 15.20 | 15.45 | 15.45 | 74,359 |
18 Apr 2024 | 15.50 | 15.80 | 15.50 | 15.50 | 15.50 | 44,228 |
16 Apr 2024 | 15.80 | 15.85 | 15.55 | 15.80 | 15.80 | 49,557 |
15 Apr 2024 | 15.85 | 15.85 | 15.80 | 15.85 | 15.85 | 57,551 |
12 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 22,411 |
10 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 37,900 |
09 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 76,792 |
08 Apr 2024 | 16.60 | 17.05 | 16.60 | 17.05 | 17.05 | 137,042 |
05 Apr 2024 | 16.30 | 16.30 | 15.50 | 16.25 | 16.25 | 227,549 |
04 Apr 2024 | 15.20 | 15.55 | 15.05 | 15.55 | 15.55 | 93,306 |
03 Apr 2024 | 14.45 | 14.85 | 13.90 | 14.85 | 14.85 | 110,775 |
02 Apr 2024 | 14.10 | 14.20 | 13.10 | 14.15 | 14.15 | 194,463 |
01 Apr 2024 | 13.60 | 14.00 | 13.00 | 13.75 | 13.75 | 339,880 |
28 Mar 2024 | 14.35 | 14.65 | 13.65 | 13.65 | 13.65 | 209,627 |
27 Mar 2024 | 15.50 | 15.55 | 14.35 | 14.35 | 14.35 | 208,728 |
26 Mar 2024 | 15.85 | 16.05 | 15.05 | 15.10 | 15.10 | 149,788 |
22 Mar 2024 | 15.80 | 16.30 | 15.60 | 15.80 | 15.80 | 44,211 |
21 Mar 2024 | 16.70 | 16.75 | 15.55 | 15.95 | 15.95 | 91,517 |
20 Mar 2024 | 16.60 | 16.75 | 16.00 | 16.35 | 16.35 | 63,980 |
19 Mar 2024 | 15.50 | 16.25 | 15.50 | 16.25 | 16.25 | 115,089 |
18 Mar 2024 | 15.95 | 15.95 | 15.20 | 15.50 | 15.50 | 461,639 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 15.15 | 16.50 | 15.10 | 15.60 | 15.60 | 127,574 |
13 Mar 2024 | 17.05 | 17.05 | 15.85 | 15.90 | 15.90 | 108,575 |
12 Mar 2024 | 16.90 | 17.05 | 16.50 | 16.65 | 16.65 | 96,677 |
11 Mar 2024 | 17.80 | 18.00 | 16.95 | 17.05 | 17.05 | 170,263 |
07 Mar 2024 | 18.40 | 18.45 | 17.40 | 17.80 | 17.80 | 78,796 |
06 Mar 2024 | 19.10 | 19.10 | 17.80 | 18.25 | 18.25 | 80,496 |
05 Mar 2024 | 18.10 | 19.50 | 18.10 | 18.70 | 18.70 | 52,666 |
04 Mar 2024 | 19.15 | 19.40 | 18.50 | 18.65 | 18.65 | 34,097 |
01 Mar 2024 | 19.35 | 19.35 | 18.80 | 18.95 | 18.95 | 31,304 |
29 Feb 2024 | 19.00 | 19.20 | 18.70 | 18.85 | 18.85 | 33,367 |
28 Feb 2024 | 19.25 | 19.70 | 18.60 | 18.70 | 18.70 | 87,050 |
27 Feb 2024 | 19.10 | 19.75 | 19.10 | 19.55 | 19.55 | 51,897 |
26 Feb 2024 | 19.35 | 19.70 | 19.00 | 19.45 | 19.45 | 67,017 |
23 Feb 2024 | 19.95 | 19.95 | 19.20 | 19.35 | 19.35 | 57,717 |
22 Feb 2024 | 19.60 | 20.00 | 19.35 | 19.45 | 19.45 | 89,433 |
21 Feb 2024 | 20.15 | 20.55 | 19.20 | 19.95 | 19.95 | 105,646 |
20 Feb 2024 | 20.00 | 20.85 | 19.65 | 20.15 | 20.15 | 138,977 |
19 Feb 2024 | 20.20 | 20.40 | 19.45 | 20.05 | 20.05 | 188,469 |
16 Feb 2024 | 18.90 | 19.85 | 18.90 | 19.75 | 19.75 | 168,752 |
15 Feb 2024 | 18.45 | 19.20 | 18.45 | 18.95 | 18.95 | 157,421 |
14 Feb 2024 | 17.80 | 18.75 | 17.75 | 18.45 | 18.45 | 74,483 |
13 Feb 2024 | 18.35 | 18.80 | 18.35 | 18.50 | 18.50 | 204,867 |
12 Feb 2024 | 21.30 | 21.30 | 19.30 | 19.30 | 19.30 | 1,347,816 |
09 Feb 2024 | 19.70 | 20.30 | 19.35 | 20.30 | 20.30 | 1,909,456 |
08 Feb 2024 | 19.75 | 20.05 | 19.00 | 19.35 | 19.35 | 286,106 |
07 Feb 2024 | 20.95 | 20.95 | 19.75 | 19.75 | 19.75 | 1,110,732 |
06 Feb 2024 | 22.55 | 22.55 | 20.75 | 20.75 | 20.75 | 1,047,420 |
05 Feb 2024 | 21.15 | 21.85 | 20.55 | 21.85 | 21.85 | 1,032,459 |
02 Feb 2024 | 22.45 | 22.50 | 20.75 | 20.85 | 20.85 | 2,270,798 |
01 Feb 2024 | 21.50 | 22.05 | 21.15 | 21.85 | 21.85 | 1,060,917 |
31 Jan 2024 | 22.40 | 23.15 | 21.35 | 21.50 | 21.50 | 2,520,591 |
30 Jan 2024 | 23.60 | 24.50 | 22.45 | 22.45 | 22.45 | 1,946,063 |
29 Jan 2024 | 24.00 | 24.10 | 23.50 | 23.60 | 23.60 | 864,567 |
25 Jan 2024 | 25.75 | 26.10 | 23.65 | 23.65 | 23.65 | 1,503,265 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |