Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 24.50 | 25.00 | 23.50 | 24.25 | 24.25 | 492,097 |
13 Jun 2024 | 23.50 | 25.50 | 23.50 | 24.50 | 24.50 | 1,302,666 |
12 Jun 2024 | 24.50 | 25.00 | 23.00 | 23.50 | 23.50 | 730,754 |
11 Jun 2024 | 24.50 | 26.00 | 24.00 | 24.50 | 24.50 | 1,150,981 |
10 Jun 2024 | 23.00 | 25.00 | 22.00 | 24.50 | 24.50 | 1,426,843 |
07 Jun 2024 | 22.50 | 24.00 | 22.00 | 22.00 | 22.00 | 1,208,701 |
06 Jun 2024 | 21.50 | 23.00 | 21.25 | 22.50 | 22.50 | 1,096,313 |
05 Jun 2024 | 21.00 | 22.48 | 20.60 | 21.50 | 21.50 | 1,650,204 |
04 Jun 2024 | 22.00 | 22.50 | 20.00 | 21.00 | 21.00 | 469,149 |
03 Jun 2024 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 514,915 |
31 May 2024 | 21.75 | 22.50 | 21.50 | 22.00 | 22.00 | 463,598 |
30 May 2024 | 23.50 | 24.00 | 21.50 | 21.75 | 21.75 | 1,421,407 |
29 May 2024 | 22.50 | 25.00 | 22.50 | 23.50 | 23.50 | 2,115,748 |
28 May 2024 | 19.25 | 23.00 | 18.78 | 23.00 | 23.00 | 2,164,740 |
24 May 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 318,265 |
23 May 2024 | 19.50 | 19.68 | 18.00 | 19.25 | 19.25 | 1,294,467 |
22 May 2024 | 19.50 | 20.00 | 18.90 | 18.90 | 18.90 | 409,606 |
21 May 2024 | 19.75 | 20.00 | 18.50 | 19.50 | 19.50 | 386,494 |
20 May 2024 | 20.00 | 22.00 | 19.50 | 19.75 | 19.75 | 1,220,811 |
17 May 2024 | 21.75 | 22.50 | 19.00 | 20.00 | 20.00 | 3,213,522 |
16 May 2024 | 26.25 | 27.00 | 21.00 | 21.60 | 21.60 | 12,074,720 |
15 May 2024 | 19.50 | 20.00 | 18.06 | 19.25 | 19.25 | 1,121,438 |
14 May 2024 | 20.50 | 21.77 | 19.00 | 19.25 | 19.25 | 1,739,579 |
13 May 2024 | 18.25 | 21.00 | 18.00 | 20.50 | 20.50 | 2,036,494 |
10 May 2024 | 15.75 | 18.35 | 15.50 | 18.00 | 18.00 | 3,133,178 |
09 May 2024 | 13.75 | 16.50 | 13.91 | 15.75 | 15.75 | 3,257,697 |
08 May 2024 | 16.75 | 17.00 | 13.25 | 13.75 | 13.75 | 2,792,314 |
07 May 2024 | 17.00 | 18.50 | 16.25 | 16.50 | 16.50 | 1,842,293 |
03 May 2024 | 17.00 | 17.50 | 16.60 | 17.00 | 17.00 | 754,165 |
02 May 2024 | 17.00 | 17.40 | 15.75 | 17.00 | 17.00 | 1,466,879 |
01 May 2024 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | 712,891 |
30 Apr 2024 | 17.38 | 17.75 | 16.75 | 17.40 | 17.40 | 787,502 |
29 Apr 2024 | 14.88 | 18.50 | 14.86 | 17.50 | 17.50 | 4,250,619 |
26 Apr 2024 | 14.25 | 15.00 | 13.50 | 14.88 | 14.88 | 1,401,709 |
25 Apr 2024 | 13.00 | 14.90 | 13.15 | 14.25 | 14.25 | 1,477,017 |
24 Apr 2024 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | 2,232,052 |
23 Apr 2024 | 12.50 | 14.48 | 12.50 | 13.25 | 13.25 | 3,088,591 |
22 Apr 2024 | 11.75 | 13.00 | 11.50 | 12.50 | 12.50 | 1,654,222 |
19 Apr 2024 | 12.00 | 12.00 | 11.50 | 11.90 | 11.90 | 271,990 |
18 Apr 2024 | 12.00 | 12.50 | 11.61 | 12.00 | 12.00 | 355,506 |
17 Apr 2024 | 11.75 | 12.00 | 11.50 | 12.00 | 12.00 | 374,454 |
16 Apr 2024 | 12.50 | 13.00 | 11.47 | 11.75 | 11.75 | 898,466 |
15 Apr 2024 | 11.88 | 13.00 | 11.75 | 12.50 | 12.50 | 2,326,028 |
12 Apr 2024 | 11.75 | 12.22 | 11.50 | 11.88 | 11.88 | 968,357 |
11 Apr 2024 | 11.50 | 12.00 | 11.35 | 11.75 | 11.75 | 892,052 |
10 Apr 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 873,979 |
09 Apr 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 225,931 |
08 Apr 2024 | 11.85 | 12.25 | 11.00 | 11.50 | 11.50 | 2,093,798 |
05 Apr 2024 | 11.85 | 12.00 | 11.71 | 11.85 | 11.85 | 161,623 |
04 Apr 2024 | 11.85 | 12.00 | 11.71 | 11.85 | 11.85 | 976,418 |
03 Apr 2024 | 11.98 | 12.25 | 11.76 | 11.85 | 11.85 | 407,234 |
02 Apr 2024 | 11.13 | 12.50 | 11.00 | 11.98 | 11.98 | 2,998,473 |
28 Mar 2024 | 10.75 | 11.30 | 10.56 | 11.13 | 11.13 | 601,309 |
27 Mar 2024 | 10.75 | 11.00 | 10.25 | 10.75 | 10.75 | 664,110 |
26 Mar 2024 | 11.63 | 12.00 | 10.25 | 10.75 | 10.75 | 1,202,516 |
25 Mar 2024 | 11.63 | 12.00 | 11.25 | 11.63 | 11.63 | 220,842 |
22 Mar 2024 | 11.50 | 12.00 | 11.32 | 11.63 | 11.63 | 220,543 |
21 Mar 2024 | 11.63 | 12.00 | 11.33 | 11.63 | 11.63 | 183,587 |
20 Mar 2024 | 12.25 | 12.50 | 11.27 | 11.63 | 11.63 | 357,787 |
19 Mar 2024 | 12.25 | 12.50 | 12.01 | 12.25 | 12.25 | 1,218,514 |
18 Mar 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 1,289,662 |
15 Mar 2024 | 11.88 | 12.50 | 11.88 | 12.25 | 12.25 | 341,203 |
14 Mar 2024 | 11.88 | 12.00 | 11.77 | 11.88 | 11.88 | 325,256 |
13 Mar 2024 | 12.13 | 12.09 | 11.75 | 11.88 | 11.88 | 443,517 |
12 Mar 2024 | 12.13 | 12.50 | 11.80 | 12.13 | 12.13 | 69,126 |
11 Mar 2024 | 12.25 | 12.75 | 11.75 | 12.13 | 12.13 | 201,717 |
08 Mar 2024 | 12.25 | 12.75 | 11.76 | 12.25 | 12.25 | 145,227 |
07 Mar 2024 | 12.25 | 12.75 | 11.77 | 12.25 | 12.25 | 242,572 |
06 Mar 2024 | 11.88 | 12.53 | 11.58 | 12.25 | 12.25 | 496,764 |
05 Mar 2024 | 11.88 | 12.25 | 11.51 | 11.88 | 11.88 | 74,276 |
04 Mar 2024 | 12.02 | 12.75 | 11.58 | 11.88 | 11.88 | 1,517,054 |
01 Mar 2024 | 11.80 | 12.30 | 11.44 | 11.80 | 11.80 | 324,341 |
29 Feb 2024 | 11.80 | 12.40 | 11.36 | 11.80 | 11.80 | 285,502 |
28 Feb 2024 | 11.90 | 12.20 | 11.35 | 12.20 | 12.20 | 267,196 |
27 Feb 2024 | 12.25 | 12.48 | 11.57 | 11.90 | 11.90 | 235,980 |
26 Feb 2024 | 11.25 | 12.75 | 11.05 | 12.25 | 12.25 | 5,429,205 |
23 Feb 2024 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | 160,126 |
22 Feb 2024 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 340,265 |
21 Feb 2024 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | 37,318 |
20 Feb 2024 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | 238,200 |
19 Feb 2024 | 12.00 | 12.50 | 10.65 | 11.25 | 11.25 | 1,319,011 |
16 Feb 2024 | 10.13 | 11.56 | 10.00 | 11.38 | 11.38 | 3,055,955 |
15 Feb 2024 | 10.63 | 10.75 | 10.02 | 10.13 | 10.13 | 347,804 |
14 Feb 2024 | 10.63 | 10.75 | 10.50 | 10.63 | 10.63 | 3,467,290 |
13 Feb 2024 | 11.13 | 11.25 | 10.50 | 10.60 | 10.60 | 929,695 |
12 Feb 2024 | 11.13 | 11.25 | 11.01 | 11.13 | 11.13 | 71,363 |
09 Feb 2024 | 11.13 | 11.25 | 11.01 | 11.13 | 11.13 | 420,981 |
08 Feb 2024 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 221,099 |
07 Feb 2024 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 481,604 |
06 Feb 2024 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 968,440 |
05 Feb 2024 | 11.38 | 11.50 | 11.03 | 11.13 | 11.13 | 542,342 |
02 Feb 2024 | 11.38 | 11.50 | 11.25 | 11.38 | 11.38 | 621,627 |
01 Feb 2024 | 11.38 | 11.50 | 11.25 | 11.38 | 11.38 | 1,768,458 |
31 Jan 2024 | 11.38 | 11.50 | 11.27 | 11.38 | 11.38 | 926,936 |
30 Jan 2024 | 11.40 | 11.50 | 11.25 | 11.38 | 11.38 | 503,731 |
29 Jan 2024 | 11.18 | 11.50 | 11.13 | 11.40 | 11.40 | 929,499 |
26 Jan 2024 | 12.75 | 12.50 | 10.75 | 11.18 | 11.18 | 7,687,569 |
25 Jan 2024 | 15.00 | 15.30 | 13.50 | 14.00 | 14.00 | 880,817 |
24 Jan 2024 | 13.25 | 15.24 | 13.01 | 14.90 | 14.90 | 791,882 |
23 Jan 2024 | 14.25 | 14.25 | 13.00 | 13.10 | 13.10 | 871,468 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |