Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Jun 2024 | 9.36 | 9.49 | 9.06 | 9.29 | 9.29 | 481,000 |
12 Jun 2024 | 9.52 | 9.87 | 9.29 | 9.32 | 9.32 | 676,700 |
11 Jun 2024 | 9.04 | 9.46 | 8.76 | 9.42 | 9.42 | 573,400 |
10 Jun 2024 | 8.95 | 9.18 | 8.78 | 9.08 | 9.08 | 1,136,100 |
07 Jun 2024 | 9.16 | 9.31 | 8.88 | 9.10 | 9.10 | 727,100 |
06 Jun 2024 | 9.72 | 9.85 | 9.22 | 9.27 | 9.27 | 802,600 |
05 Jun 2024 | 9.18 | 9.80 | 8.94 | 9.79 | 9.79 | 1,376,000 |
04 Jun 2024 | 9.88 | 9.88 | 9.00 | 9.22 | 9.22 | 2,673,000 |
03 Jun 2024 | 10.70 | 10.94 | 9.69 | 9.88 | 9.88 | 898,200 |
31 May 2024 | 10.86 | 10.89 | 10.41 | 10.71 | 10.71 | 1,109,600 |
30 May 2024 | 11.12 | 11.17 | 10.51 | 10.75 | 10.75 | 800,200 |
29 May 2024 | 10.94 | 11.06 | 10.55 | 10.96 | 10.96 | 1,084,400 |
28 May 2024 | 10.90 | 11.36 | 10.90 | 11.13 | 11.13 | 1,113,100 |
24 May 2024 | 11.11 | 11.42 | 10.95 | 11.16 | 11.16 | 467,800 |
23 May 2024 | 11.49 | 11.50 | 11.01 | 11.11 | 11.11 | 715,900 |
22 May 2024 | 11.70 | 11.83 | 11.41 | 11.47 | 11.47 | 591,200 |
21 May 2024 | 12.01 | 12.15 | 11.44 | 11.59 | 11.59 | 889,600 |
20 May 2024 | 11.84 | 12.33 | 11.79 | 12.14 | 12.14 | 679,500 |
17 May 2024 | 12.49 | 12.49 | 11.81 | 11.84 | 11.84 | 1,042,300 |
16 May 2024 | 12.90 | 13.04 | 12.27 | 12.52 | 12.52 | 1,105,100 |
15 May 2024 | 12.71 | 13.42 | 12.68 | 12.94 | 12.94 | 978,100 |
14 May 2024 | 12.49 | 12.96 | 12.34 | 12.45 | 12.45 | 1,130,600 |
13 May 2024 | 12.20 | 12.51 | 11.94 | 12.22 | 12.22 | 1,182,000 |
10 May 2024 | 12.80 | 12.90 | 11.97 | 12.09 | 12.09 | 1,070,400 |
09 May 2024 | 12.34 | 12.95 | 11.75 | 12.67 | 12.67 | 2,110,500 |
08 May 2024 | 11.87 | 12.30 | 11.38 | 11.56 | 11.56 | 1,435,100 |
07 May 2024 | 11.20 | 11.89 | 10.65 | 11.87 | 11.87 | 2,516,200 |
06 May 2024 | 13.89 | 14.00 | 11.06 | 11.20 | 11.20 | 9,652,300 |
03 May 2024 | 20.30 | 21.26 | 19.71 | 19.74 | 19.74 | 928,800 |
02 May 2024 | 18.48 | 20.32 | 17.83 | 19.94 | 19.94 | 2,112,200 |
01 May 2024 | 17.72 | 18.81 | 17.43 | 18.04 | 18.04 | 728,500 |
30 Apr 2024 | 17.42 | 18.04 | 16.94 | 17.60 | 17.60 | 957,500 |
29 Apr 2024 | 16.67 | 17.93 | 16.36 | 17.63 | 17.63 | 793,300 |
26 Apr 2024 | 16.08 | 16.76 | 15.65 | 16.75 | 16.75 | 1,243,600 |
25 Apr 2024 | 16.26 | 16.26 | 15.51 | 16.16 | 16.16 | 749,400 |
24 Apr 2024 | 17.57 | 17.85 | 16.22 | 16.47 | 16.47 | 1,178,700 |
23 Apr 2024 | 18.26 | 18.68 | 17.55 | 17.57 | 17.57 | 943,000 |
22 Apr 2024 | 17.80 | 17.95 | 16.51 | 16.95 | 16.95 | 1,386,900 |
19 Apr 2024 | 17.67 | 17.80 | 16.71 | 17.65 | 17.65 | 1,548,400 |
18 Apr 2024 | 20.79 | 20.80 | 17.02 | 17.50 | 17.50 | 4,142,200 |
17 Apr 2024 | 21.88 | 22.13 | 20.85 | 20.94 | 20.94 | 509,200 |
16 Apr 2024 | 20.98 | 22.12 | 20.59 | 21.84 | 21.84 | 471,900 |
15 Apr 2024 | 22.30 | 22.30 | 20.96 | 21.28 | 21.28 | 576,600 |
12 Apr 2024 | 22.84 | 23.65 | 22.07 | 22.45 | 22.45 | 665,300 |
11 Apr 2024 | 21.98 | 22.99 | 21.57 | 22.89 | 22.89 | 649,200 |
10 Apr 2024 | 20.26 | 21.72 | 20.12 | 21.71 | 21.71 | 477,700 |
09 Apr 2024 | 20.64 | 21.76 | 20.64 | 21.53 | 21.53 | 481,400 |
08 Apr 2024 | 20.49 | 21.13 | 20.16 | 20.73 | 20.73 | 517,000 |
05 Apr 2024 | 20.00 | 20.68 | 19.85 | 20.28 | 20.28 | 427,500 |
04 Apr 2024 | 21.16 | 21.47 | 20.14 | 20.15 | 20.15 | 583,400 |
03 Apr 2024 | 20.10 | 20.84 | 20.09 | 20.75 | 20.75 | 516,400 |
02 Apr 2024 | 19.66 | 20.50 | 19.66 | 20.28 | 20.28 | 435,400 |
01 Apr 2024 | 20.60 | 20.63 | 19.40 | 20.27 | 20.27 | 969,500 |
28 Mar 2024 | 20.81 | 21.24 | 20.23 | 20.67 | 20.67 | 1,143,800 |
27 Mar 2024 | 20.63 | 21.29 | 20.51 | 20.81 | 20.81 | 532,200 |
26 Mar 2024 | 21.89 | 21.99 | 20.56 | 20.63 | 20.63 | 464,600 |
25 Mar 2024 | 22.25 | 22.59 | 21.66 | 21.69 | 21.69 | 410,200 |
22 Mar 2024 | 23.16 | 23.40 | 22.23 | 22.26 | 22.26 | 434,600 |
21 Mar 2024 | 23.58 | 23.97 | 22.77 | 23.42 | 23.42 | 706,600 |
20 Mar 2024 | 21.92 | 23.41 | 21.47 | 23.35 | 23.35 | 593,200 |
19 Mar 2024 | 21.16 | 22.86 | 21.00 | 22.10 | 22.10 | 755,300 |
18 Mar 2024 | 21.50 | 21.91 | 21.00 | 21.30 | 21.30 | 1,050,800 |
15 Mar 2024 | 21.70 | 22.60 | 21.15 | 21.48 | 21.48 | 2,823,000 |
14 Mar 2024 | 22.09 | 22.49 | 21.15 | 21.74 | 21.74 | 910,300 |
13 Mar 2024 | 22.79 | 23.10 | 21.75 | 22.09 | 22.09 | 890,400 |
12 Mar 2024 | 23.12 | 23.86 | 22.48 | 22.81 | 22.81 | 875,900 |
11 Mar 2024 | 23.78 | 24.37 | 22.34 | 22.87 | 22.87 | 1,253,800 |
08 Mar 2024 | 25.02 | 26.06 | 23.75 | 24.40 | 24.40 | 856,700 |
07 Mar 2024 | 26.40 | 26.76 | 25.07 | 25.31 | 25.31 | 1,039,800 |
06 Mar 2024 | 25.14 | 26.56 | 25.11 | 25.74 | 25.74 | 979,700 |
05 Mar 2024 | 26.13 | 26.20 | 25.00 | 25.57 | 25.57 | 721,600 |
04 Mar 2024 | 27.83 | 27.84 | 24.21 | 25.91 | 25.91 | 2,005,700 |
01 Mar 2024 | 27.33 | 28.79 | 27.27 | 28.00 | 28.00 | 899,700 |
29 Feb 2024 | 28.05 | 28.33 | 27.08 | 27.21 | 27.21 | 1,698,800 |
28 Feb 2024 | 28.21 | 29.14 | 27.35 | 27.68 | 27.68 | 838,400 |
27 Feb 2024 | 26.97 | 29.31 | 26.62 | 28.67 | 28.67 | 1,932,300 |
26 Feb 2024 | 26.41 | 27.50 | 26.28 | 26.55 | 26.55 | 768,000 |
23 Feb 2024 | 26.06 | 27.88 | 25.63 | 26.55 | 26.55 | 1,052,800 |
22 Feb 2024 | 26.67 | 27.08 | 25.91 | 26.10 | 26.10 | 1,119,700 |
21 Feb 2024 | 27.49 | 27.55 | 26.42 | 26.63 | 26.63 | 982,000 |
20 Feb 2024 | 28.34 | 28.60 | 27.02 | 27.71 | 27.71 | 760,800 |
16 Feb 2024 | 29.24 | 29.45 | 28.05 | 28.31 | 28.31 | 653,800 |
15 Feb 2024 | 29.95 | 29.95 | 28.34 | 29.08 | 29.08 | 569,800 |
14 Feb 2024 | 30.41 | 30.78 | 28.76 | 28.92 | 28.92 | 710,200 |
13 Feb 2024 | 28.75 | 30.52 | 26.09 | 29.63 | 29.63 | 1,773,100 |
12 Feb 2024 | 29.00 | 30.70 | 28.80 | 29.71 | 29.71 | 855,900 |
09 Feb 2024 | 29.54 | 30.03 | 28.60 | 28.80 | 28.80 | 547,100 |
08 Feb 2024 | 29.53 | 30.99 | 29.08 | 29.12 | 29.12 | 1,683,400 |
07 Feb 2024 | 28.91 | 29.65 | 28.41 | 29.37 | 29.37 | 871,300 |
06 Feb 2024 | 27.59 | 29.06 | 27.45 | 28.87 | 28.87 | 969,200 |
05 Feb 2024 | 27.98 | 27.98 | 26.13 | 27.79 | 27.79 | 1,722,700 |
02 Feb 2024 | 28.49 | 29.42 | 27.90 | 28.70 | 28.70 | 970,600 |
01 Feb 2024 | 27.07 | 28.98 | 26.74 | 28.51 | 28.51 | 1,127,500 |
31 Jan 2024 | 25.74 | 27.96 | 25.50 | 26.93 | 26.93 | 960,500 |
30 Jan 2024 | 26.41 | 26.75 | 25.04 | 25.84 | 25.84 | 564,600 |
29 Jan 2024 | 26.47 | 27.23 | 25.32 | 26.71 | 26.71 | 964,200 |
26 Jan 2024 | 24.88 | 27.09 | 24.74 | 26.47 | 26.47 | 1,992,400 |
25 Jan 2024 | 24.18 | 25.01 | 23.40 | 24.90 | 24.90 | 449,300 |
24 Jan 2024 | 25.33 | 25.36 | 23.80 | 23.94 | 23.94 | 721,900 |
23 Jan 2024 | 24.40 | 25.00 | 23.34 | 24.91 | 24.91 | 827,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |