Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jun 2024 | 21.70 | 25.30 | 22.10 | 23.60 | 23.60 | 27,044 |
18 Jun 2024 | 23.00 | 22.00 | 20.10 | 21.70 | 21.70 | 23,600 |
17 Jun 2024 | 23.00 | 23.90 | 22.20 | 23.00 | 23.00 | 28,701 |
16 Jun 2024 | 23.20 | 27.90 | 22.00 | 23.00 | 23.00 | 133,626 |
13 Jun 2024 | 23.30 | 24.00 | 23.00 | 23.20 | 23.20 | 28,177 |
10 Jun 2024 | 25.40 | 24.30 | 23.00 | 23.30 | 23.30 | 18,567 |
09 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
06 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
05 Jun 2024 | 24.60 | 27.90 | 23.70 | 25.40 | 25.40 | 73,686 |
04 Jun 2024 | 25.20 | 25.30 | 23.10 | 24.60 | 24.60 | 107,030 |
03 Jun 2024 | 27.80 | 26.80 | 23.10 | 25.20 | 25.20 | 49,570 |
02 Jun 2024 | 28.80 | 28.80 | 26.70 | 27.80 | 27.80 | 21,066 |
30 May 2024 | 26.00 | 29.00 | 25.10 | 26.40 | 26.40 | 52,360 |
29 May 2024 | 26.40 | 28.90 | 25.30 | 26.00 | 26.00 | 27,832 |
28 May 2024 | 25.80 | 26.50 | 26.40 | 26.40 | 26.40 | 22,195 |
27 May 2024 | 24.70 | 28.00 | 24.70 | 25.80 | 25.80 | 85,134 |
26 May 2024 | 26.40 | 25.20 | 23.70 | 24.70 | 24.70 | 60,200 |
23 May 2024 | 26.40 | 27.00 | 27.00 | 26.40 | 26.40 | 568 |
22 May 2024 | 26.20 | 27.00 | 25.20 | 26.40 | 26.40 | 51,850 |
21 May 2024 | 27.70 | 28.30 | 25.30 | 26.20 | 26.20 | 33,149 |
20 May 2024 | 26.00 | 29.10 | 26.50 | 27.70 | 27.70 | 31,626 |
19 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
16 May 2024 | 27.60 | 29.40 | 26.30 | 27.40 | 27.40 | 50,737 |
15 May 2024 | 26.00 | 29.10 | 23.40 | 27.60 | 27.60 | 319,088 |
12 May 2024 | 27.30 | 27.30 | 25.00 | 25.60 | 25.60 | 108,253 |
09 May 2024 | 26.80 | 29.00 | 25.60 | 27.30 | 27.30 | 250,649 |
08 May 2024 | 29.20 | 32.00 | 24.40 | 26.80 | 26.80 | 886,103 |
07 May 2024 | 22.30 | 34.00 | 21.40 | 28.40 | 28.40 | 1,880,796 |
06 May 2024 | 23.60 | 24.30 | 22.00 | 22.30 | 22.30 | 200,732 |
05 May 2024 | 23.70 | 23.90 | 23.00 | 23.60 | 23.60 | 44,297 |
02 May 2024 | 23.80 | 24.20 | 23.20 | 23.70 | 23.70 | 78,975 |
01 May 2024 | 24.50 | 25.90 | 22.50 | 23.80 | 23.80 | 134,371 |
30 Apr 2024 | 28.00 | 28.00 | 22.60 | 24.50 | 24.50 | 134,303 |
25 Apr 2024 | 26.20 | 28.00 | 26.50 | 27.10 | 27.10 | 8,266 |
24 Apr 2024 | 25.70 | 27.50 | 25.80 | 26.20 | 26.20 | 2,731 |
21 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 11,977 |
18 Apr 2024 | 24.00 | 26.70 | 22.70 | 24.60 | 24.60 | 126,072 |
17 Apr 2024 | 26.50 | 27.00 | 23.40 | 24.00 | 24.00 | 174,380 |
16 Apr 2024 | 25.50 | 28.10 | 23.30 | 26.50 | 26.50 | 435,273 |
15 Apr 2024 | 26.00 | 27.70 | 24.90 | 25.50 | 25.50 | 252,997 |
14 Apr 2024 | 27.00 | 29.70 | 24.00 | 25.00 | 25.00 | 412,697 |
11 Apr 2024 | 33.30 | 33.50 | 25.90 | 27.00 | 27.00 | 1,052,302 |
10 Apr 2024 | 36.30 | 44.00 | 32.00 | 33.30 | 33.30 | 1,239,280 |
09 Apr 2024 | 29.70 | 38.90 | 25.30 | 36.30 | 36.30 | 1,197,817 |
08 Apr 2024 | 37.70 | 37.70 | 28.20 | 29.70 | 29.70 | 1,068,108 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 42.00 | 50.10 | 34.10 | 47.30 | 47.30 | 452,743 |
03 Apr 2024 | 52.20 | 54.50 | 36.50 | 42.70 | 42.70 | 388,557 |
02 Apr 2024 | 53.70 | 57.20 | 51.80 | 52.20 | 52.20 | 662,896 |
01 Apr 2024 | 54.60 | 55.00 | 50.90 | 52.10 | 52.10 | 95,823 |
31 Mar 2024 | 54.30 | 57.40 | 52.30 | 54.60 | 54.60 | 98,371 |
28 Mar 2024 | 57.80 | 57.80 | 52.40 | 54.30 | 54.30 | 40,041 |
27 Mar 2024 | 55.80 | 57.20 | 52.60 | 55.10 | 55.10 | 238,392 |
26 Mar 2024 | 57.00 | 60.00 | 51.80 | 56.70 | 56.70 | 823,834 |
25 Mar 2024 | 57.00 | 59.90 | 44.30 | 54.30 | 54.30 | 2,306,822 |
21 Mar 2024 | 36.00 | 58.00 | 33.00 | 51.40 | 51.40 | 5,651,956 |
20 Mar 2024 | 18.40 | 38.20 | 18.40 | 33.40 | 33.40 | 5,350,901 |
19 Mar 2024 | 16.60 | 17.30 | 16.60 | 16.80 | 16.80 | 23,364 |
18 Mar 2024 | 16.60 | 17.10 | 16.30 | 16.60 | 16.60 | 32,392 |
17 Mar 2024 | 16.50 | 18.30 | 15.20 | 16.60 | 16.60 | 52,358 |
14 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 14,354 |
13 Mar 2024 | 15.80 | 16.20 | 15.30 | 15.50 | 15.50 | 21,306 |
12 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
11 Mar 2024 | 16.00 | 18.30 | 15.70 | 15.80 | 15.80 | 17,455 |
10 Mar 2024 | 16.70 | 18.30 | 15.90 | 16.00 | 16.00 | 16,851 |
07 Mar 2024 | 18.00 | 18.00 | 15.90 | 16.70 | 16.70 | 31,002 |
06 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
05 Mar 2024 | 17.10 | 17.20 | 17.20 | 17.10 | 17.10 | 3,100 |
04 Mar 2024 | 17.30 | 17.80 | 16.80 | 17.10 | 17.10 | 11,779 |
03 Mar 2024 | 16.30 | 18.50 | 16.40 | 17.30 | 17.30 | 71,650 |
29 Feb 2024 | 16.00 | 17.90 | 16.30 | 16.30 | 16.30 | 5,300 |
28 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
26 Feb 2024 | 16.30 | 18.40 | 16.00 | 16.00 | 16.00 | 16,638 |
25 Feb 2024 | 16.00 | 17.50 | 16.00 | 16.30 | 16.30 | 39,524 |
22 Feb 2024 | 16.20 | 16.00 | 15.50 | 15.60 | 15.60 | 37,354 |
21 Feb 2024 | 17.00 | 17.00 | 16.00 | 16.20 | 16.20 | 71,939 |
20 Feb 2024 | 17.40 | 17.80 | 16.30 | 17.00 | 17.00 | 29,459 |
19 Feb 2024 | 17.40 | 18.00 | 16.20 | 17.40 | 17.40 | 99,294 |
18 Feb 2024 | 16.00 | 17.90 | 16.30 | 17.10 | 17.10 | 39,770 |
15 Feb 2024 | 16.00 | 17.80 | 15.80 | 16.00 | 16.00 | 545,138 |
14 Feb 2024 | 15.40 | 16.20 | 15.50 | 15.70 | 15.70 | 17,827 |
13 Feb 2024 | 15.00 | 15.50 | 15.40 | 15.40 | 15.40 | 34,565 |
12 Feb 2024 | 15.00 | 15.40 | 14.60 | 15.00 | 15.00 | 15,276 |
11 Feb 2024 | 14.90 | 15.40 | 15.20 | 15.10 | 15.10 | 7,600 |
08 Feb 2024 | 14.80 | 15.40 | 14.80 | 14.90 | 14.90 | 30,070 |
07 Feb 2024 | 14.40 | 15.70 | 14.10 | 14.80 | 14.80 | 60,111 |
06 Feb 2024 | 13.60 | 14.80 | 14.00 | 14.40 | 14.40 | 46,988 |
05 Feb 2024 | 13.50 | 13.70 | 13.40 | 13.60 | 13.60 | 22,947 |
04 Feb 2024 | 13.20 | 14.10 | 13.00 | 13.50 | 13.50 | 25,300 |
01 Feb 2024 | 13.30 | 13.50 | 13.00 | 13.20 | 13.20 | 17,500 |
31 Jan 2024 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | 14,501 |
30 Jan 2024 | 12.50 | 14.30 | 12.70 | 13.50 | 13.50 | 106,330 |
29 Jan 2024 | 13.00 | 13.00 | 12.20 | 12.50 | 12.50 | 31,010 |
28 Jan 2024 | 12.20 | 13.80 | 12.20 | 12.90 | 12.90 | 42,919 |
25 Jan 2024 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | 53,000 |
24 Jan 2024 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 63,821 |
23 Jan 2024 | 12.60 | 12.60 | 12.10 | 12.10 | 12.10 | 20,501 |
22 Jan 2024 | 13.00 | 12.70 | 12.20 | 12.50 | 12.50 | 76,249 |
21 Jan 2024 | 13.00 | 13.30 | 12.80 | 13.00 | 13.00 | 43,000 |
18 Jan 2024 | 13.30 | 13.70 | 12.90 | 13.00 | 13.00 | 46,712 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |