Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 9.60 | 10.33 | 9.43 | 9.62 | 9.62 | 59,200 |
21 Jun 2024 | 9.81 | 10.00 | 9.30 | 9.45 | 9.45 | 105,100 |
20 Jun 2024 | 9.98 | 10.40 | 9.59 | 9.75 | 9.75 | 105,900 |
18 Jun 2024 | 10.23 | 10.41 | 9.60 | 10.00 | 10.00 | 72,400 |
17 Jun 2024 | 10.70 | 11.10 | 9.68 | 10.13 | 10.13 | 133,300 |
14 Jun 2024 | 10.40 | 10.40 | 9.60 | 10.16 | 10.16 | 165,100 |
13 Jun 2024 | 10.51 | 11.00 | 9.95 | 10.05 | 10.05 | 254,800 |
12 Jun 2024 | 12.20 | 12.27 | 9.67 | 9.81 | 9.81 | 574,300 |
11 Jun 2024 | 12.85 | 12.85 | 11.67 | 12.19 | 12.19 | 121,700 |
10 Jun 2024 | 13.40 | 13.98 | 12.14 | 12.26 | 12.26 | 204,500 |
07 Jun 2024 | 13.76 | 13.97 | 13.50 | 13.58 | 13.58 | 29,000 |
06 Jun 2024 | 13.55 | 14.24 | 13.55 | 13.84 | 13.84 | 19,000 |
05 Jun 2024 | 13.94 | 14.20 | 13.58 | 13.79 | 13.79 | 40,700 |
04 Jun 2024 | 14.00 | 14.01 | 13.50 | 13.50 | 13.50 | 71,300 |
03 Jun 2024 | 14.39 | 14.74 | 13.87 | 14.02 | 14.02 | 30,200 |
31 May 2024 | 14.59 | 15.02 | 14.06 | 14.24 | 14.24 | 49,800 |
30 May 2024 | 14.94 | 15.15 | 14.25 | 14.65 | 14.65 | 58,900 |
29 May 2024 | 15.59 | 15.59 | 14.70 | 14.94 | 14.94 | 36,100 |
28 May 2024 | 15.91 | 16.00 | 15.10 | 15.37 | 15.37 | 65,300 |
24 May 2024 | 16.30 | 16.34 | 15.61 | 15.70 | 15.70 | 44,600 |
23 May 2024 | 16.17 | 16.51 | 15.47 | 16.33 | 16.33 | 44,700 |
22 May 2024 | 17.00 | 17.02 | 16.05 | 16.26 | 16.26 | 34,100 |
21 May 2024 | 17.22 | 17.72 | 16.56 | 16.62 | 16.62 | 37,800 |
20 May 2024 | 15.84 | 17.65 | 15.80 | 17.65 | 17.65 | 79,500 |
17 May 2024 | 15.42 | 16.00 | 15.10 | 15.81 | 15.81 | 63,900 |
16 May 2024 | 15.33 | 15.92 | 13.84 | 15.06 | 15.06 | 144,300 |
15 May 2024 | 16.13 | 16.13 | 15.40 | 15.65 | 15.65 | 50,600 |
14 May 2024 | 14.80 | 16.38 | 14.80 | 15.76 | 15.76 | 80,200 |
13 May 2024 | 15.60 | 15.77 | 14.84 | 15.03 | 15.03 | 49,200 |
10 May 2024 | 16.00 | 16.50 | 15.36 | 15.56 | 15.56 | 57,900 |
09 May 2024 | 15.76 | 16.10 | 15.24 | 16.00 | 16.00 | 23,800 |
08 May 2024 | 15.70 | 16.39 | 15.50 | 15.50 | 15.50 | 38,700 |
07 May 2024 | 14.50 | 15.97 | 14.50 | 15.50 | 15.50 | 55,300 |
06 May 2024 | 14.50 | 15.09 | 14.40 | 14.67 | 14.67 | 61,300 |
03 May 2024 | 14.72 | 15.29 | 14.40 | 14.43 | 14.43 | 57,500 |
02 May 2024 | 15.36 | 15.45 | 14.50 | 14.70 | 14.70 | 50,500 |
01 May 2024 | 15.24 | 15.55 | 15.00 | 15.00 | 15.00 | 27,100 |
30 Apr 2024 | 14.77 | 15.10 | 14.38 | 14.70 | 14.70 | 36,800 |
29 Apr 2024 | 14.94 | 15.66 | 14.60 | 14.86 | 14.86 | 59,800 |
26 Apr 2024 | 14.27 | 14.78 | 13.80 | 14.67 | 14.67 | 30,900 |
25 Apr 2024 | 13.75 | 14.38 | 13.61 | 14.05 | 14.05 | 36,600 |
24 Apr 2024 | 14.34 | 14.38 | 13.61 | 13.65 | 13.65 | 41,600 |
23 Apr 2024 | 13.50 | 14.75 | 13.50 | 14.32 | 14.32 | 56,800 |
22 Apr 2024 | 14.11 | 14.31 | 13.20 | 13.52 | 13.52 | 60,300 |
19 Apr 2024 | 14.73 | 15.39 | 13.80 | 13.88 | 13.88 | 79,700 |
18 Apr 2024 | 13.60 | 15.04 | 13.18 | 15.04 | 15.04 | 56,800 |
17 Apr 2024 | 14.36 | 14.84 | 13.65 | 13.78 | 13.78 | 47,100 |
16 Apr 2024 | 14.40 | 14.50 | 13.78 | 14.27 | 14.27 | 61,700 |
15 Apr 2024 | 15.50 | 15.68 | 14.42 | 14.73 | 14.73 | 82,400 |
12 Apr 2024 | 15.52 | 16.02 | 15.06 | 15.46 | 15.46 | 59,800 |
11 Apr 2024 | 16.16 | 16.25 | 14.80 | 15.49 | 15.49 | 91,400 |
10 Apr 2024 | 16.87 | 17.00 | 15.80 | 15.98 | 15.98 | 130,000 |
09 Apr 2024 | 19.37 | 19.37 | 16.53 | 17.07 | 17.07 | 127,900 |
08 Apr 2024 | 17.50 | 19.15 | 17.45 | 18.32 | 18.32 | 113,400 |
05 Apr 2024 | 17.17 | 17.87 | 16.76 | 17.45 | 17.45 | 53,600 |
04 Apr 2024 | 18.75 | 19.18 | 17.00 | 17.17 | 17.17 | 91,800 |
03 Apr 2024 | 18.00 | 19.16 | 17.07 | 18.92 | 18.92 | 111,300 |
02 Apr 2024 | 18.79 | 19.72 | 18.00 | 18.63 | 18.63 | 132,800 |
01 Apr 2024 | 16.98 | 20.00 | 16.53 | 19.30 | 19.30 | 305,500 |
28 Mar 2024 | 16.92 | 17.63 | 14.99 | 17.02 | 17.02 | 513,100 |
27 Mar 2024 | 13.87 | 17.10 | 13.23 | 14.92 | 14.92 | 412,200 |
26 Mar 2024 | 13.91 | 14.36 | 13.70 | 13.92 | 13.92 | 141,900 |
25 Mar 2024 | 15.25 | 15.68 | 13.36 | 13.98 | 13.98 | 225,200 |
22 Mar 2024 | 13.89 | 15.41 | 13.31 | 15.06 | 15.06 | 199,600 |
21 Mar 2024 | 14.50 | 14.98 | 13.25 | 14.49 | 14.49 | 143,000 |
20 Mar 2024 | 12.90 | 15.18 | 12.90 | 14.98 | 14.98 | 146,100 |
19 Mar 2024 | 12.00 | 13.10 | 11.81 | 12.73 | 12.73 | 100,000 |
18 Mar 2024 | 13.05 | 13.30 | 11.80 | 12.06 | 12.06 | 138,300 |
15 Mar 2024 | 13.45 | 13.84 | 12.62 | 13.24 | 13.24 | 80,400 |
14 Mar 2024 | 14.24 | 14.26 | 13.01 | 13.43 | 13.43 | 105,000 |
13 Mar 2024 | 14.53 | 14.76 | 14.15 | 14.15 | 14.15 | 41,300 |
12 Mar 2024 | 15.17 | 15.25 | 14.26 | 14.75 | 14.75 | 46,800 |
11 Mar 2024 | 14.70 | 15.51 | 14.70 | 14.81 | 14.81 | 49,700 |
08 Mar 2024 | 15.74 | 15.74 | 14.50 | 14.74 | 14.74 | 43,300 |
07 Mar 2024 | 15.36 | 15.96 | 15.19 | 15.50 | 15.50 | 48,700 |
06 Mar 2024 | 15.24 | 15.67 | 14.80 | 15.03 | 15.03 | 71,600 |
05 Mar 2024 | 16.19 | 16.99 | 14.65 | 14.75 | 14.75 | 36,800 |
04 Mar 2024 | 17.18 | 17.24 | 15.20 | 16.44 | 16.44 | 52,400 |
01 Mar 2024 | 17.47 | 17.70 | 16.83 | 17.19 | 17.19 | 184,600 |
29 Feb 2024 | 17.75 | 17.89 | 16.67 | 16.83 | 16.83 | 115,900 |
28 Feb 2024 | 15.80 | 17.79 | 15.75 | 17.42 | 17.42 | 49,400 |
27 Feb 2024 | 14.25 | 16.07 | 14.25 | 15.66 | 15.66 | 79,200 |
26 Feb 2024 | 15.12 | 15.12 | 14.20 | 14.39 | 14.39 | 85,500 |
23 Feb 2024 | 16.53 | 16.72 | 14.82 | 15.21 | 15.21 | 134,600 |
22 Feb 2024 | 17.18 | 17.20 | 16.76 | 16.99 | 16.99 | 18,100 |
21 Feb 2024 | 16.94 | 17.37 | 16.62 | 16.97 | 16.97 | 30,100 |
20 Feb 2024 | 18.97 | 18.99 | 16.59 | 16.93 | 16.93 | 67,300 |
16 Feb 2024 | 18.25 | 18.91 | 18.13 | 18.62 | 18.62 | 23,300 |
15 Feb 2024 | 18.60 | 19.24 | 18.15 | 18.25 | 18.25 | 25,500 |
14 Feb 2024 | 19.74 | 19.74 | 18.54 | 18.83 | 18.83 | 17,300 |
13 Feb 2024 | 19.11 | 19.60 | 18.79 | 18.79 | 18.79 | 28,700 |
12 Feb 2024 | 18.62 | 20.50 | 18.62 | 19.85 | 19.85 | 77,300 |
09 Feb 2024 | 19.47 | 19.50 | 18.21 | 18.84 | 18.84 | 28,000 |
08 Feb 2024 | 19.31 | 19.96 | 18.59 | 18.97 | 18.97 | 50,300 |
07 Feb 2024 | 20.27 | 20.33 | 18.96 | 19.18 | 19.18 | 39,900 |
06 Feb 2024 | 17.95 | 20.20 | 17.95 | 20.05 | 20.05 | 57,800 |
05 Feb 2024 | 21.00 | 21.85 | 17.50 | 18.06 | 18.06 | 288,300 |
02 Feb 2024 | 22.17 | 22.50 | 21.21 | 22.03 | 22.03 | 38,000 |
01 Feb 2024 | 22.57 | 23.20 | 22.21 | 22.24 | 22.24 | 32,100 |
31 Jan 2024 | 22.98 | 23.76 | 22.40 | 22.65 | 22.65 | 43,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |