Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 17.88 | 18.75 | 17.67 | 18.65 | 18.65 | 60,137 |
27 Jun 2024 | 17.92 | 18.54 | 17.34 | 17.88 | 17.88 | 664,779 |
26 Jun 2024 | 16.80 | 17.94 | 16.37 | 17.89 | 17.89 | 376,263 |
25 Jun 2024 | 16.73 | 17.35 | 16.04 | 16.77 | 16.77 | 315,627 |
24 Jun 2024 | 17.27 | 17.27 | 15.66 | 16.67 | 16.67 | 489,694 |
21 Jun 2024 | 19.60 | 19.80 | 17.00 | 17.27 | 17.27 | 477,369 |
20 Jun 2024 | 20.80 | 21.46 | 18.80 | 19.35 | 19.35 | 638,419 |
19 Jun 2024 | 17.80 | 20.69 | 17.36 | 20.69 | 20.69 | 748,641 |
18 Jun 2024 | 15.10 | 16.26 | 14.91 | 16.21 | 16.21 | 298,976 |
17 Jun 2024 | 15.25 | 15.31 | 14.62 | 15.03 | 15.03 | 390,842 |
14 Jun 2024 | 15.35 | 15.81 | 15.25 | 15.33 | 15.33 | 161,566 |
13 Jun 2024 | 16.05 | 16.10 | 15.50 | 15.50 | 15.50 | 210,032 |
12 Jun 2024 | 16.30 | 16.47 | 15.83 | 15.95 | 15.95 | 255,112 |
11 Jun 2024 | 16.31 | 16.69 | 16.00 | 16.68 | 16.68 | 264,413 |
07 Jun 2024 | 16.75 | 16.96 | 16.32 | 16.37 | 16.37 | 290,425 |
06 Jun 2024 | 17.42 | 17.73 | 16.66 | 16.66 | 16.66 | 275,138 |
05 Jun 2024 | 17.80 | 17.91 | 16.81 | 17.36 | 17.36 | 289,938 |
04 Jun 2024 | 18.00 | 18.12 | 16.86 | 17.75 | 17.75 | 553,095 |
03 Jun 2024 | 21.60 | 22.42 | 18.01 | 18.18 | 18.18 | 750,103 |
31 May 2024 | 21.13 | 22.46 | 20.80 | 21.20 | 21.20 | 1,689,529 |
30 May 2024 | 19.88 | 21.05 | 19.88 | 21.05 | 21.05 | 299,642 |
29 May 2024 | 19.93 | 21.37 | 19.37 | 20.19 | 20.19 | 327,875 |
28 May 2024 | 20.50 | 20.70 | 19.74 | 20.01 | 20.01 | 148,442 |
27 May 2024 | 20.75 | 21.60 | 20.24 | 20.39 | 20.39 | 260,261 |
24 May 2024 | 20.60 | 21.02 | 20.20 | 20.55 | 20.55 | 149,810 |
23 May 2024 | 21.16 | 21.19 | 20.28 | 20.66 | 20.66 | 206,514 |
22 May 2024 | 21.10 | 21.62 | 21.10 | 21.30 | 21.30 | 216,971 |
21 May 2024 | 22.20 | 22.20 | 20.99 | 21.00 | 21.00 | 297,540 |
20 May 2024 | 22.80 | 23.20 | 21.93 | 22.02 | 22.02 | 320,602 |
17 May 2024 | 22.30 | 22.39 | 22.01 | 22.38 | 22.38 | 220,840 |
16 May 2024 | 21.74 | 22.80 | 21.31 | 22.41 | 22.41 | 345,844 |
15 May 2024 | 20.35 | 21.67 | 20.35 | 21.55 | 21.55 | 272,292 |
14 May 2024 | 19.89 | 20.29 | 19.55 | 20.23 | 20.23 | 193,877 |
13 May 2024 | 20.27 | 20.37 | 19.44 | 19.56 | 19.56 | 316,272 |
10 May 2024 | 19.20 | 20.37 | 19.19 | 20.17 | 20.17 | 345,479 |
09 May 2024 | 18.91 | 19.55 | 18.81 | 19.38 | 19.38 | 294,499 |
08 May 2024 | 18.85 | 18.98 | 18.40 | 18.89 | 18.89 | 232,308 |
07 May 2024 | 18.04 | 18.98 | 17.72 | 18.90 | 18.90 | 420,803 |
06 May 2024 | 18.19 | 18.19 | 17.60 | 17.81 | 17.81 | 207,653 |
03 May 2024 | 17.81 | 18.28 | 17.55 | 17.92 | 17.92 | 418,921 |
02 May 2024 | 18.10 | 18.25 | 17.40 | 17.41 | 17.41 | 291,684 |
01 May 2024 | 17.31 | 19.32 | 17.20 | 18.32 | 18.32 | 628,643 |
30 Apr 2024 | 17.78 | 17.84 | 16.61 | 17.26 | 17.26 | 1,243,842 |
29 Apr 2024 | 18.06 | 18.48 | 17.30 | 17.75 | 17.75 | 401,724 |
26 Apr 2024 | 17.65 | 18.15 | 17.35 | 18.01 | 18.01 | 377,549 |
24 Apr 2024 | 18.17 | 18.34 | 17.20 | 17.60 | 17.60 | 381,063 |
23 Apr 2024 | 17.14 | 18.12 | 16.66 | 18.12 | 18.12 | 506,553 |
22 Apr 2024 | 17.17 | 17.68 | 16.95 | 17.00 | 17.00 | 496,779 |
19 Apr 2024 | 16.71 | 17.27 | 16.64 | 16.81 | 16.81 | 308,058 |
18 Apr 2024 | 16.35 | 16.78 | 15.97 | 16.61 | 16.61 | 237,821 |
17 Apr 2024 | 15.99 | 16.40 | 15.72 | 16.29 | 16.29 | 288,598 |
16 Apr 2024 | 15.30 | 16.05 | 15.12 | 15.90 | 15.90 | 330,414 |
15 Apr 2024 | 16.00 | 16.00 | 14.92 | 15.40 | 15.40 | 302,635 |
12 Apr 2024 | 15.43 | 16.44 | 15.16 | 16.05 | 16.05 | 309,193 |
11 Apr 2024 | 14.98 | 15.52 | 14.88 | 15.42 | 15.42 | 233,299 |
10 Apr 2024 | 14.75 | 15.45 | 14.44 | 14.99 | 14.99 | 238,426 |
09 Apr 2024 | 14.95 | 15.56 | 14.70 | 14.70 | 14.70 | 338,504 |
08 Apr 2024 | 14.70 | 14.93 | 13.97 | 14.89 | 14.89 | 264,661 |
05 Apr 2024 | 14.12 | 14.70 | 13.92 | 14.44 | 14.44 | 377,598 |
04 Apr 2024 | 12.65 | 14.93 | 12.65 | 14.32 | 14.32 | 897,376 |
03 Apr 2024 | 12.08 | 12.58 | 11.99 | 12.55 | 12.55 | 291,573 |
02 Apr 2024 | 10.97 | 12.10 | 10.97 | 12.09 | 12.09 | 596,776 |
28 Mar 2024 | 12.00 | 12.42 | 10.66 | 10.85 | 10.85 | 621,550 |
27 Mar 2024 | 11.48 | 11.74 | 11.20 | 11.22 | 11.22 | 135,434 |
26 Mar 2024 | 11.50 | 11.97 | 11.48 | 11.50 | 11.50 | 168,527 |
25 Mar 2024 | 12.24 | 12.25 | 11.41 | 11.44 | 11.44 | 186,172 |
22 Mar 2024 | 12.75 | 13.10 | 12.16 | 12.20 | 12.20 | 171,331 |
21 Mar 2024 | 11.85 | 12.99 | 11.83 | 12.90 | 12.90 | 322,295 |
20 Mar 2024 | 11.72 | 11.84 | 11.59 | 11.71 | 11.71 | 99,034 |
19 Mar 2024 | 11.48 | 11.75 | 11.40 | 11.72 | 11.72 | 103,670 |
18 Mar 2024 | 11.67 | 11.97 | 11.25 | 11.27 | 11.27 | 110,742 |
15 Mar 2024 | 11.40 | 11.95 | 11.15 | 11.89 | 11.89 | 215,260 |
14 Mar 2024 | 11.66 | 11.80 | 11.46 | 11.46 | 11.46 | 161,732 |
13 Mar 2024 | 12.04 | 12.04 | 11.56 | 11.67 | 11.67 | 178,232 |
12 Mar 2024 | 12.12 | 12.30 | 11.94 | 12.00 | 12.00 | 212,035 |
11 Mar 2024 | 12.84 | 12.86 | 11.95 | 12.06 | 12.06 | 262,957 |
08 Mar 2024 | 13.15 | 13.50 | 12.66 | 12.91 | 12.91 | 306,266 |
07 Mar 2024 | 12.54 | 13.02 | 12.45 | 12.95 | 12.95 | 139,982 |
06 Mar 2024 | 12.48 | 12.61 | 12.18 | 12.41 | 12.41 | 170,928 |
05 Mar 2024 | 12.70 | 12.95 | 12.26 | 12.47 | 12.47 | 467,324 |
04 Mar 2024 | 12.71 | 13.05 | 12.59 | 12.68 | 12.68 | 188,266 |
01 Mar 2024 | 13.08 | 13.21 | 11.96 | 12.59 | 12.59 | 1,164,256 |
29 Feb 2024 | 13.06 | 13.11 | 12.66 | 12.93 | 12.93 | 167,021 |
28 Feb 2024 | 12.50 | 13.18 | 12.50 | 13.10 | 13.10 | 347,137 |
27 Feb 2024 | 12.20 | 12.59 | 11.97 | 12.50 | 12.50 | 275,233 |
26 Feb 2024 | 11.59 | 12.25 | 11.40 | 12.00 | 12.00 | 261,710 |
23 Feb 2024 | 12.20 | 12.20 | 11.46 | 11.61 | 11.61 | 262,824 |
22 Feb 2024 | 11.25 | 12.08 | 11.25 | 12.02 | 12.02 | 1,226,023 |
21 Feb 2024 | 11.45 | 11.54 | 11.05 | 11.19 | 11.19 | 331,800 |
20 Feb 2024 | 10.80 | 11.15 | 10.39 | 11.01 | 11.01 | 223,007 |
19 Feb 2024 | 10.55 | 11.22 | 10.55 | 10.85 | 10.85 | 243,854 |
16 Feb 2024 | 10.21 | 10.55 | 10.18 | 10.45 | 10.45 | 198,929 |
15 Feb 2024 | 10.90 | 10.95 | 10.03 | 10.27 | 10.27 | 353,587 |
14 Feb 2024 | 10.06 | 10.82 | 10.01 | 10.80 | 10.80 | 440,193 |
13 Feb 2024 | 10.00 | 10.17 | 10.00 | 10.11 | 10.11 | 220,701 |
12 Feb 2024 | 10.15 | 10.32 | 10.01 | 10.02 | 10.02 | 138,122 |
09 Feb 2024 | 10.25 | 10.29 | 9.86 | 10.15 | 10.15 | 274,742 |
08 Feb 2024 | 10.05 | 10.42 | 10.05 | 10.17 | 10.17 | 176,170 |
07 Feb 2024 | 9.90 | 10.23 | 9.90 | 10.00 | 10.00 | 223,576 |
06 Feb 2024 | 9.36 | 9.91 | 9.36 | 9.88 | 9.88 | 368,498 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |