Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 0.00 | 0.00 | 0.00 | 13.75 | 13.75 | 174,000 |
01 July 2024 | 14.25 | 14.50 | 13.55 | 13.75 | 13.75 | 293,570 |
28 June 2024 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 65,186 |
27 June 2024 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 72,772 |
26 June 2024 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | 212,623 |
25 June 2024 | 15.25 | 15.50 | 14.55 | 14.75 | 14.75 | 165,855 |
24 June 2024 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 3,794 |
21 June 2024 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 77,133 |
20 June 2024 | 15.25 | 15.25 | 14.70 | 15.25 | 15.25 | 14,069 |
19 June 2024 | 15.25 | 15.50 | 15.03 | 15.25 | 15.25 | 162,349 |
18 June 2024 | 15.25 | 15.50 | 15.03 | 15.25 | 15.25 | 15,192 |
17 June 2024 | 15.25 | 15.50 | 14.95 | 15.25 | 15.25 | 6,716 |
14 June 2024 | 15.75 | 16.00 | 15.00 | 15.25 | 15.25 | 313,858 |
13 June 2024 | 16.25 | 16.25 | 15.50 | 15.75 | 15.75 | 124,320 |
12 June 2024 | 16.25 | 16.50 | 15.70 | 16.25 | 16.25 | 156,285 |
11 June 2024 | 17.00 | 17.50 | 16.00 | 16.25 | 16.25 | 156,537 |
10 June 2024 | 17.00 | 17.00 | 16.52 | 17.00 | 17.00 | 21,055 |
07 June 2024 | 17.00 | 17.10 | 16.50 | 17.00 | 17.00 | 24,104 |
06 June 2024 | 17.00 | 17.20 | 16.50 | 17.00 | 17.00 | 63,911 |
05 June 2024 | 17.50 | 18.00 | 16.61 | 17.00 | 17.00 | 218,144 |
04 June 2024 | 18.00 | 18.50 | 17.00 | 17.50 | 17.50 | 198,837 |
03 June 2024 | 18.00 | 18.40 | 17.50 | 18.00 | 18.00 | 180,199 |
31 May 2024 | 18.00 | 18.40 | 17.90 | 18.00 | 18.00 | 31,728 |
30 May 2024 | 17.75 | 18.40 | 17.52 | 18.00 | 18.00 | 1,268,223 |
29 May 2024 | 17.25 | 18.15 | 17.50 | 17.75 | 17.75 | 786,411 |
28 May 2024 | 16.75 | 17.50 | 16.60 | 17.25 | 17.25 | 1,625,390 |
24 May 2024 | 14.50 | 17.00 | 14.63 | 16.00 | 16.00 | 2,638,037 |
23 May 2024 | 14.00 | 14.75 | 13.80 | 14.50 | 14.50 | 582,100 |
22 May 2024 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 85,859 |
21 May 2024 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 41,694 |
20 May 2024 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 236,583 |
17 May 2024 | 13.75 | 14.50 | 13.25 | 14.00 | 14.00 | 3,090,499 |
16 May 2024 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 6,486,406 |
15 May 2024 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 229,642 |
14 May 2024 | 14.00 | 14.50 | 13.50 | 13.75 | 13.75 | 114,772 |
13 May 2024 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | 599,271 |
10 May 2024 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 464,370 |
09 May 2024 | 14.25 | 14.50 | 13.50 | 13.75 | 13.75 | 244,775 |
08 May 2024 | 14.00 | 14.50 | 14.00 | 14.25 | 14.25 | 566,971 |
07 May 2024 | 14.00 | 14.00 | 13.52 | 13.75 | 13.75 | 276,736 |
03 May 2024 | 14.00 | 14.39 | 13.65 | 14.00 | 14.00 | 72,936 |
02 May 2024 | 14.00 | 14.50 | 13.66 | 14.00 | 14.00 | 255,942 |
01 May 2024 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 1,043,307 |
30 Apr 2024 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 188,255 |
29 Apr 2024 | 14.00 | 14.50 | 13.25 | 14.00 | 14.00 | 226,563 |
26 Apr 2024 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 246,692 |
25 Apr 2024 | 14.00 | 14.50 | 13.83 | 14.00 | 14.00 | 135,842 |
24 Apr 2024 | 14.00 | 14.25 | 13.83 | 14.00 | 14.00 | 121,654 |
23 Apr 2024 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 174,238 |
22 Apr 2024 | 13.75 | 14.30 | 13.60 | 14.00 | 14.00 | 41,079 |
19 Apr 2024 | 14.00 | 14.30 | 13.50 | 13.75 | 13.75 | 279,190 |
18 Apr 2024 | 14.25 | 14.45 | 14.02 | 14.25 | 14.25 | 516,681 |
17 Apr 2024 | 14.25 | 14.50 | 14.00 | 14.30 | 14.30 | 423,057 |
16 Apr 2024 | 14.00 | 14.85 | 14.00 | 14.25 | 14.25 | 537,797 |
15 Apr 2024 | 13.75 | 14.38 | 13.50 | 14.00 | 14.00 | 5,992,036 |
12 Apr 2024 | 13.75 | 14.00 | 12.75 | 13.75 | 13.75 | 54,214,877 |
11 Apr 2024 | 13.50 | 14.00 | 13.50 | 13.75 | 13.75 | 171,897 |
10 Apr 2024 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 168,844 |
09 Apr 2024 | 13.50 | 14.00 | 13.06 | 13.50 | 13.50 | 185,759 |
08 Apr 2024 | 13.50 | 14.00 | 13.07 | 13.50 | 13.50 | 96,186 |
05 Apr 2024 | 13.50 | 13.75 | 12.75 | 13.50 | 13.50 | 352,303 |
04 Apr 2024 | 14.50 | 14.50 | 13.00 | 13.50 | 13.50 | 232,273 |
03 Apr 2024 | 14.50 | 14.38 | 13.70 | 14.50 | 14.50 | 48,184 |
02 Apr 2024 | 14.50 | 14.65 | 14.00 | 14.50 | 14.50 | 146,088 |
28 Mar 2024 | 14.50 | 15.00 | 13.98 | 14.50 | 14.50 | 6,750,158 |
27 Mar 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 228,714 |
26 Mar 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 107,772 |
25 Mar 2024 | 14.50 | 14.70 | 14.00 | 14.50 | 14.50 | 775,441 |
22 Mar 2024 | 14.50 | 15.00 | 13.70 | 14.50 | 14.50 | 933,813 |
21 Mar 2024 | 13.50 | 14.89 | 13.50 | 14.50 | 14.50 | 425,417 |
20 Mar 2024 | 14.75 | 15.00 | 13.00 | 13.25 | 13.25 | 951,916 |
19 Mar 2024 | 15.50 | 16.50 | 14.50 | 14.75 | 14.75 | 1,001,805 |
18 Mar 2024 | 14.25 | 15.00 | 14.00 | 14.75 | 14.75 | 1,498,145 |
15 Mar 2024 | 14.25 | 14.48 | 14.16 | 14.25 | 14.25 | 462,241 |
14 Mar 2024 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 88,942 |
13 Mar 2024 | 14.25 | 14.48 | 14.15 | 14.25 | 14.25 | 137,270 |
12 Mar 2024 | 14.25 | 14.33 | 14.00 | 14.00 | 14.00 | 174,588 |
11 Mar 2024 | 14.25 | 14.50 | 14.11 | 14.25 | 14.25 | 117,930 |
08 Mar 2024 | 15.25 | 15.50 | 13.50 | 14.25 | 14.25 | 1,081,809 |
07 Mar 2024 | 15.50 | 15.50 | 15.00 | 15.25 | 15.25 | 111,766 |
06 Mar 2024 | 16.00 | 15.50 | 15.11 | 15.50 | 15.50 | 51,039 |
05 Mar 2024 | 16.00 | 16.89 | 15.50 | 16.00 | 16.00 | 1,258,793 |
04 Mar 2024 | 15.75 | 16.00 | 15.00 | 16.00 | 16.00 | 690,775 |
01 Mar 2024 | 15.50 | 16.00 | 15.00 | 15.75 | 15.75 | 284,036 |
29 Feb 2024 | 16.75 | 17.50 | 15.02 | 15.50 | 15.50 | 1,054,772 |
28 Feb 2024 | 16.75 | 16.38 | 16.00 | 16.75 | 16.75 | 113,242 |
27 Feb 2024 | 16.75 | 16.90 | 16.41 | 16.75 | 16.75 | 140,277 |
26 Feb 2024 | 16.75 | 17.00 | 16.25 | 16.75 | 16.75 | 169,888 |
23 Feb 2024 | 16.75 | 17.20 | 16.25 | 16.75 | 16.75 | 223,322 |
22 Feb 2024 | 16.75 | 17.20 | 16.50 | 16.75 | 16.75 | 92,734 |
21 Feb 2024 | 16.25 | 17.38 | 16.00 | 16.75 | 16.75 | 1,162,666 |
20 Feb 2024 | 16.25 | 16.55 | 16.40 | 16.25 | 16.25 | 36,025 |
19 Feb 2024 | 16.25 | 16.95 | 15.50 | 16.25 | 16.25 | 192,939 |
16 Feb 2024 | 16.25 | 17.00 | 15.57 | 16.25 | 16.25 | 78,350 |
15 Feb 2024 | 16.25 | 16.75 | 16.00 | 16.25 | 16.25 | 63,292 |
14 Feb 2024 | 16.50 | 16.69 | 16.00 | 16.25 | 16.25 | 212,417 |
13 Feb 2024 | 15.50 | 17.00 | 15.25 | 16.50 | 16.50 | 595,175 |
12 Feb 2024 | 15.25 | 16.00 | 14.50 | 15.00 | 15.00 | 276,396 |
09 Feb 2024 | 15.50 | 16.00 | 14.65 | 15.25 | 15.25 | 475,677 |
08 Feb 2024 | 14.75 | 16.38 | 14.00 | 14.00 | 14.00 | 343,236 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |