Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 7.58 | 7.73 | 7.32 | 7.40 | 7.40 | 2,554,412 |
31 May 2024 | 7.67 | 7.68 | 7.49 | 7.60 | 7.60 | 2,530,900 |
30 May 2024 | 7.66 | 7.81 | 7.55 | 7.61 | 7.61 | 2,907,200 |
29 May 2024 | 7.73 | 7.78 | 7.61 | 7.68 | 7.68 | 2,165,000 |
28 May 2024 | 7.71 | 7.91 | 7.63 | 7.85 | 7.85 | 3,593,900 |
24 May 2024 | 7.85 | 7.92 | 7.66 | 7.69 | 7.69 | 1,955,400 |
23 May 2024 | 8.05 | 8.06 | 7.79 | 7.85 | 7.85 | 2,064,600 |
22 May 2024 | 8.25 | 8.26 | 7.97 | 7.99 | 7.99 | 1,922,500 |
21 May 2024 | 8.56 | 8.60 | 8.20 | 8.24 | 8.24 | 2,006,900 |
20 May 2024 | 8.51 | 8.66 | 8.35 | 8.62 | 8.62 | 2,924,200 |
17 May 2024 | 8.74 | 8.74 | 8.45 | 8.49 | 8.49 | 2,115,900 |
16 May 2024 | 8.97 | 9.05 | 8.67 | 8.71 | 8.71 | 2,609,400 |
15 May 2024 | 8.92 | 8.99 | 8.80 | 8.96 | 8.96 | 1,895,100 |
14 May 2024 | 8.80 | 8.90 | 8.75 | 8.83 | 8.83 | 2,379,500 |
13 May 2024 | 8.87 | 8.91 | 8.65 | 8.69 | 8.69 | 1,800,700 |
10 May 2024 | 9.14 | 9.15 | 8.80 | 8.83 | 8.83 | 1,586,100 |
09 May 2024 | 9.32 | 9.35 | 9.05 | 9.14 | 9.14 | 2,133,900 |
08 May 2024 | 9.58 | 9.66 | 9.23 | 9.30 | 9.30 | 2,107,800 |
07 May 2024 | 9.56 | 9.82 | 9.52 | 9.68 | 9.68 | 2,191,900 |
06 May 2024 | 9.68 | 9.82 | 9.56 | 9.58 | 9.58 | 2,437,100 |
03 May 2024 | 9.74 | 10.02 | 9.60 | 9.61 | 9.61 | 2,764,600 |
02 May 2024 | 9.82 | 9.82 | 9.46 | 9.53 | 9.53 | 3,484,500 |
01 May 2024 | 10.29 | 10.32 | 9.68 | 9.77 | 9.77 | 4,697,300 |
30 Apr 2024 | 9.98 | 10.81 | 9.85 | 10.22 | 10.22 | 8,186,400 |
29 Apr 2024 | 12.16 | 12.20 | 11.65 | 11.89 | 11.89 | 3,967,900 |
26 Apr 2024 | 11.81 | 12.04 | 11.71 | 11.97 | 11.97 | 2,102,000 |
25 Apr 2024 | 11.78 | 11.89 | 11.63 | 11.75 | 11.75 | 1,681,700 |
24 Apr 2024 | 12.13 | 12.22 | 11.87 | 11.92 | 11.92 | 2,040,700 |
23 Apr 2024 | 12.22 | 12.37 | 12.08 | 12.12 | 12.12 | 1,548,300 |
22 Apr 2024 | 12.02 | 12.36 | 11.97 | 12.23 | 12.23 | 2,065,800 |
19 Apr 2024 | 11.80 | 12.33 | 11.75 | 11.95 | 11.95 | 2,525,200 |
18 Apr 2024 | 11.87 | 12.15 | 11.76 | 11.90 | 11.90 | 2,257,200 |
17 Apr 2024 | 12.10 | 12.21 | 11.82 | 11.83 | 11.83 | 2,097,700 |
16 Apr 2024 | 12.30 | 12.40 | 11.96 | 11.98 | 11.98 | 2,537,700 |
15 Apr 2024 | 13.03 | 13.11 | 12.33 | 12.40 | 12.40 | 2,241,800 |
12 Apr 2024 | 13.00 | 13.24 | 12.91 | 13.10 | 13.10 | 2,672,200 |
11 Apr 2024 | 13.26 | 13.29 | 13.00 | 13.11 | 13.11 | 2,042,500 |
10 Apr 2024 | 13.23 | 13.39 | 13.12 | 13.20 | 13.20 | 1,900,800 |
09 Apr 2024 | 13.61 | 13.73 | 13.48 | 13.55 | 13.55 | 871,200 |
08 Apr 2024 | 13.86 | 13.90 | 13.56 | 13.56 | 13.56 | 1,161,300 |
05 Apr 2024 | 13.58 | 14.01 | 13.55 | 13.84 | 13.84 | 1,805,800 |
04 Apr 2024 | 13.72 | 14.04 | 13.64 | 13.65 | 13.65 | 1,774,400 |
03 Apr 2024 | 13.62 | 13.86 | 13.51 | 13.55 | 13.55 | 2,064,100 |
02 Apr 2024 | 13.71 | 13.96 | 13.56 | 13.74 | 13.74 | 1,607,400 |
01 Apr 2024 | 14.04 | 14.14 | 13.89 | 13.90 | 13.90 | 1,338,300 |
28 Mar 2024 | 14.08 | 14.29 | 13.98 | 14.02 | 14.02 | 1,524,400 |
27 Mar 2024 | 13.99 | 14.31 | 13.91 | 14.07 | 14.07 | 1,431,300 |
26 Mar 2024 | 14.01 | 14.04 | 13.81 | 13.90 | 13.90 | 1,758,300 |
25 Mar 2024 | 13.97 | 14.09 | 13.89 | 13.93 | 13.93 | 1,254,800 |
22 Mar 2024 | 14.39 | 14.42 | 13.93 | 13.95 | 13.95 | 949,700 |
21 Mar 2024 | 14.59 | 14.63 | 14.37 | 14.40 | 14.40 | 1,234,600 |
20 Mar 2024 | 14.25 | 14.64 | 14.17 | 14.53 | 14.53 | 898,300 |
19 Mar 2024 | 14.29 | 14.41 | 14.06 | 14.22 | 14.22 | 1,417,700 |
18 Mar 2024 | 14.41 | 14.53 | 14.15 | 14.36 | 14.36 | 1,701,200 |
15 Mar 2024 | 14.44 | 14.58 | 13.98 | 14.18 | 14.18 | 2,026,900 |
14 Mar 2024 | 14.77 | 14.85 | 14.30 | 14.46 | 14.46 | 1,344,000 |
13 Mar 2024 | 14.63 | 14.98 | 14.61 | 14.74 | 14.74 | 1,180,300 |
12 Mar 2024 | 14.89 | 14.92 | 14.61 | 14.62 | 14.62 | 809,400 |
11 Mar 2024 | 15.17 | 15.34 | 14.89 | 14.93 | 14.93 | 897,000 |
08 Mar 2024 | 15.12 | 15.40 | 15.04 | 15.17 | 15.17 | 1,216,900 |
07 Mar 2024 | 15.09 | 15.28 | 14.95 | 15.04 | 15.04 | 1,317,600 |
06 Mar 2024 | 15.19 | 15.19 | 14.83 | 15.00 | 15.00 | 1,434,200 |
05 Mar 2024 | 15.25 | 15.27 | 14.92 | 15.00 | 15.00 | 1,773,400 |
04 Mar 2024 | 15.97 | 15.97 | 15.27 | 15.39 | 15.39 | 1,191,900 |
01 Mar 2024 | 16.12 | 16.18 | 15.74 | 15.93 | 15.93 | 918,400 |
29 Feb 2024 | 15.94 | 16.12 | 15.81 | 16.07 | 16.07 | 1,727,500 |
28 Feb 2024 | 16.20 | 16.20 | 15.69 | 15.77 | 15.77 | 1,387,000 |
27 Feb 2024 | 16.25 | 16.42 | 16.14 | 16.36 | 16.36 | 1,309,700 |
26 Feb 2024 | 16.44 | 16.44 | 16.14 | 16.19 | 16.19 | 1,218,400 |
23 Feb 2024 | 16.42 | 16.74 | 16.40 | 16.48 | 16.48 | 1,043,000 |
22 Feb 2024 | 16.39 | 16.44 | 16.23 | 16.39 | 16.39 | 1,478,900 |
21 Feb 2024 | 16.32 | 16.51 | 16.03 | 16.22 | 16.22 | 1,540,600 |
20 Feb 2024 | 16.72 | 16.84 | 16.36 | 16.52 | 16.52 | 1,538,800 |
16 Feb 2024 | 16.95 | 17.17 | 16.79 | 16.86 | 16.86 | 1,893,200 |
15 Feb 2024 | 17.10 | 17.14 | 16.55 | 17.04 | 17.04 | 1,998,200 |
14 Feb 2024 | 17.29 | 17.32 | 16.83 | 17.03 | 17.03 | 1,470,900 |
13 Feb 2024 | 17.00 | 17.40 | 16.86 | 17.02 | 17.02 | 1,740,400 |
12 Feb 2024 | 17.98 | 17.98 | 17.53 | 17.60 | 17.60 | 1,732,900 |
09 Feb 2024 | 17.66 | 18.22 | 17.54 | 17.87 | 17.87 | 1,799,200 |
08 Feb 2024 | 17.58 | 18.05 | 17.50 | 17.62 | 17.62 | 1,963,600 |
07 Feb 2024 | 17.66 | 17.73 | 17.28 | 17.48 | 17.48 | 1,165,200 |
06 Feb 2024 | 17.64 | 18.25 | 17.50 | 17.75 | 17.75 | 1,970,100 |
05 Feb 2024 | 18.14 | 18.16 | 17.24 | 17.62 | 17.62 | 2,886,800 |
02 Feb 2024 | 20.50 | 20.56 | 17.96 | 18.21 | 18.21 | 6,544,900 |
01 Feb 2024 | 19.18 | 19.62 | 18.94 | 19.14 | 19.14 | 3,953,500 |
31 Jan 2024 | 19.77 | 19.92 | 19.13 | 19.14 | 19.14 | 1,540,600 |
30 Jan 2024 | 20.54 | 20.72 | 19.85 | 19.87 | 19.87 | 1,347,800 |
29 Jan 2024 | 19.96 | 20.73 | 19.87 | 20.66 | 20.66 | 2,387,600 |
26 Jan 2024 | 19.11 | 19.91 | 19.08 | 19.86 | 19.86 | 1,727,900 |
25 Jan 2024 | 18.65 | 19.09 | 18.58 | 18.96 | 18.96 | 1,554,600 |
24 Jan 2024 | 18.84 | 18.88 | 18.36 | 18.41 | 18.41 | 1,502,800 |
23 Jan 2024 | 17.79 | 18.56 | 17.79 | 18.49 | 18.49 | 1,393,500 |
22 Jan 2024 | 17.39 | 18.40 | 17.39 | 17.95 | 17.95 | 1,812,500 |
19 Jan 2024 | 18.12 | 18.14 | 16.95 | 17.56 | 17.56 | 3,759,100 |
18 Jan 2024 | 19.55 | 19.74 | 19.06 | 19.58 | 19.58 | 1,230,500 |
17 Jan 2024 | 19.50 | 19.51 | 18.98 | 19.45 | 19.45 | 1,088,400 |
16 Jan 2024 | 19.40 | 19.90 | 19.35 | 19.61 | 19.61 | 1,005,400 |
12 Jan 2024 | 19.51 | 19.67 | 19.34 | 19.60 | 19.60 | 917,800 |
11 Jan 2024 | 19.44 | 19.56 | 19.03 | 19.38 | 19.38 | 1,105,500 |
10 Jan 2024 | 19.20 | 19.39 | 18.79 | 19.37 | 19.37 | 1,283,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |