Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 28.61 | 29.11 | 28.32 | 28.78 | 28.78 | 215,900 |
13 Jun 2024 | 27.28 | 28.77 | 26.46 | 28.77 | 28.77 | 254,200 |
12 Jun 2024 | 27.68 | 28.33 | 26.84 | 27.28 | 27.28 | 237,200 |
11 Jun 2024 | 25.60 | 27.37 | 24.82 | 27.04 | 27.04 | 297,100 |
10 Jun 2024 | 24.92 | 26.11 | 24.50 | 25.68 | 25.68 | 241,500 |
07 Jun 2024 | 26.23 | 26.36 | 24.29 | 25.01 | 25.01 | 277,700 |
06 Jun 2024 | 27.43 | 28.54 | 25.42 | 26.23 | 26.23 | 466,700 |
05 Jun 2024 | 24.35 | 27.28 | 23.88 | 27.28 | 27.28 | 549,700 |
04 Jun 2024 | 21.22 | 24.20 | 21.13 | 24.10 | 24.10 | 569,000 |
03 Jun 2024 | 20.55 | 21.54 | 20.01 | 21.45 | 21.45 | 392,700 |
31 May 2024 | 20.52 | 21.32 | 19.54 | 19.61 | 19.61 | 323,900 |
30 May 2024 | 21.40 | 21.40 | 20.20 | 20.39 | 20.39 | 256,400 |
29 May 2024 | 21.92 | 21.92 | 19.76 | 21.15 | 21.15 | 426,400 |
28 May 2024 | 20.89 | 21.30 | 19.68 | 20.53 | 20.53 | 387,000 |
24 May 2024 | 19.87 | 20.83 | 19.49 | 20.60 | 20.60 | 384,200 |
23 May 2024 | 20.29 | 20.70 | 19.16 | 19.72 | 19.72 | 238,100 |
22 May 2024 | 20.51 | 21.44 | 19.88 | 19.99 | 19.99 | 210,900 |
21 May 2024 | 21.70 | 21.92 | 20.59 | 20.75 | 20.75 | 236,700 |
20 May 2024 | 21.60 | 22.96 | 21.26 | 21.76 | 21.76 | 241,100 |
17 May 2024 | 23.85 | 24.40 | 22.27 | 22.39 | 22.39 | 345,700 |
16 May 2024 | 22.32 | 24.32 | 21.50 | 24.02 | 24.02 | 629,800 |
15 May 2024 | 21.30 | 22.20 | 21.00 | 21.16 | 21.16 | 576,400 |
14 May 2024 | 23.55 | 23.79 | 21.29 | 21.35 | 21.35 | 656,800 |
13 May 2024 | 20.82 | 23.73 | 20.55 | 23.38 | 23.38 | 1,051,700 |
10 May 2024 | 20.91 | 21.33 | 19.56 | 20.75 | 20.75 | 968,000 |
09 May 2024 | 19.19 | 20.71 | 19.04 | 20.32 | 20.32 | 928,100 |
08 May 2024 | 18.80 | 20.77 | 18.80 | 19.27 | 19.27 | 577,600 |
07 May 2024 | 20.07 | 20.65 | 18.80 | 19.29 | 19.29 | 486,000 |
06 May 2024 | 19.71 | 20.64 | 19.29 | 19.52 | 19.52 | 615,800 |
03 May 2024 | 19.47 | 21.71 | 19.09 | 19.66 | 19.66 | 716,800 |
02 May 2024 | 20.71 | 20.89 | 18.56 | 19.50 | 19.50 | 741,000 |
01 May 2024 | 17.04 | 21.49 | 16.65 | 20.92 | 20.92 | 2,452,400 |
30 Apr 2024 | 14.28 | 18.24 | 13.90 | 17.07 | 17.07 | 7,286,000 |
29 Apr 2024 | 10.98 | 11.57 | 10.70 | 11.00 | 11.00 | 241,100 |
26 Apr 2024 | 11.21 | 11.56 | 10.80 | 11.08 | 11.08 | 148,900 |
25 Apr 2024 | 11.57 | 11.61 | 10.97 | 11.17 | 11.17 | 104,300 |
24 Apr 2024 | 12.01 | 12.57 | 11.57 | 11.82 | 11.82 | 182,400 |
23 Apr 2024 | 10.23 | 12.57 | 10.18 | 12.00 | 12.00 | 254,700 |
22 Apr 2024 | 9.86 | 10.67 | 9.60 | 10.39 | 10.39 | 131,700 |
19 Apr 2024 | 9.57 | 9.69 | 9.33 | 9.64 | 9.64 | 111,800 |
18 Apr 2024 | 9.07 | 9.62 | 8.63 | 9.57 | 9.57 | 156,300 |
17 Apr 2024 | 9.67 | 9.80 | 9.09 | 9.20 | 9.20 | 171,300 |
16 Apr 2024 | 9.66 | 9.91 | 9.44 | 9.61 | 9.61 | 98,200 |
15 Apr 2024 | 9.78 | 10.05 | 9.20 | 9.88 | 9.88 | 190,200 |
12 Apr 2024 | 11.10 | 11.25 | 9.34 | 9.62 | 9.62 | 184,500 |
11 Apr 2024 | 11.59 | 11.67 | 10.80 | 11.19 | 11.19 | 164,700 |
10 Apr 2024 | 10.16 | 12.05 | 10.16 | 11.56 | 11.56 | 218,400 |
09 Apr 2024 | 10.45 | 11.08 | 10.13 | 10.84 | 10.84 | 151,500 |
08 Apr 2024 | 10.03 | 11.26 | 9.77 | 10.44 | 10.44 | 169,300 |
05 Apr 2024 | 9.13 | 9.99 | 9.08 | 9.99 | 9.99 | 159,400 |
04 Apr 2024 | 9.56 | 9.56 | 8.96 | 9.05 | 9.05 | 80,600 |
03 Apr 2024 | 9.26 | 9.66 | 9.10 | 9.45 | 9.45 | 77,100 |
02 Apr 2024 | 9.00 | 9.47 | 8.53 | 9.33 | 9.33 | 79,000 |
01 Apr 2024 | 9.10 | 9.15 | 8.65 | 9.03 | 9.03 | 130,800 |
28 Mar 2024 | 9.46 | 9.85 | 9.10 | 9.13 | 9.13 | 116,500 |
27 Mar 2024 | 8.71 | 9.62 | 8.49 | 9.46 | 9.46 | 124,800 |
26 Mar 2024 | 8.49 | 9.08 | 8.30 | 8.74 | 8.74 | 123,500 |
25 Mar 2024 | 8.60 | 8.92 | 8.10 | 8.48 | 8.48 | 194,200 |
22 Mar 2024 | 9.18 | 9.18 | 8.38 | 8.61 | 8.61 | 174,300 |
21 Mar 2024 | 8.64 | 9.59 | 8.37 | 9.18 | 9.18 | 276,100 |
20 Mar 2024 | 8.36 | 8.58 | 8.03 | 8.51 | 8.51 | 286,700 |
19 Mar 2024 | 9.42 | 9.43 | 7.72 | 8.42 | 8.42 | 353,200 |
18 Mar 2024 | 12.02 | 12.02 | 9.55 | 9.66 | 9.66 | 336,400 |
15 Mar 2024 | 10.76 | 12.24 | 10.76 | 12.01 | 12.01 | 301,300 |
14 Mar 2024 | 10.82 | 11.11 | 9.64 | 10.87 | 10.87 | 253,500 |
13 Mar 2024 | 10.23 | 11.30 | 10.23 | 10.70 | 10.70 | 222,200 |
12 Mar 2024 | 9.28 | 10.22 | 8.74 | 10.19 | 10.19 | 285,200 |
11 Mar 2024 | 8.39 | 9.99 | 8.16 | 9.28 | 9.28 | 278,000 |
08 Mar 2024 | 8.19 | 8.51 | 8.13 | 8.39 | 8.39 | 110,000 |
07 Mar 2024 | 8.74 | 8.74 | 7.96 | 8.21 | 8.21 | 148,200 |
06 Mar 2024 | 8.83 | 8.85 | 7.87 | 8.05 | 8.05 | 201,900 |
05 Mar 2024 | 8.83 | 9.24 | 8.62 | 8.73 | 8.73 | 216,300 |
04 Mar 2024 | 8.57 | 9.00 | 8.26 | 8.96 | 8.96 | 174,800 |
01 Mar 2024 | 8.13 | 8.78 | 7.97 | 8.52 | 8.52 | 109,200 |
29 Feb 2024 | 7.79 | 8.23 | 7.59 | 8.15 | 8.15 | 89,000 |
28 Feb 2024 | 7.95 | 8.18 | 7.70 | 7.75 | 7.75 | 156,200 |
27 Feb 2024 | 8.22 | 8.59 | 7.97 | 8.06 | 8.06 | 135,900 |
26 Feb 2024 | 7.74 | 8.80 | 7.56 | 8.13 | 8.13 | 314,800 |
23 Feb 2024 | 8.18 | 8.20 | 7.16 | 7.88 | 7.88 | 384,400 |
22 Feb 2024 | 7.00 | 8.27 | 6.79 | 8.20 | 8.20 | 545,400 |
21 Feb 2024 | 4.94 | 7.11 | 4.61 | 6.95 | 6.95 | 747,800 |
20 Feb 2024 | 5.10 | 5.59 | 4.92 | 5.24 | 5.24 | 289,500 |
16 Feb 2024 | 4.45 | 5.25 | 4.37 | 5.05 | 5.05 | 350,300 |
15 Feb 2024 | 4.47 | 4.62 | 4.34 | 4.45 | 4.45 | 95,800 |
14 Feb 2024 | 4.00 | 4.60 | 3.90 | 4.42 | 4.42 | 178,500 |
13 Feb 2024 | 4.08 | 4.28 | 3.90 | 4.00 | 4.00 | 96,900 |
12 Feb 2024 | 3.93 | 4.23 | 3.86 | 4.18 | 4.18 | 189,800 |
09 Feb 2024 | 3.89 | 3.97 | 3.77 | 3.90 | 3.90 | 101,600 |
08 Feb 2024 | 3.73 | 3.94 | 3.68 | 3.87 | 3.87 | 114,100 |
07 Feb 2024 | 3.74 | 3.79 | 3.66 | 3.74 | 3.74 | 116,600 |
06 Feb 2024 | 3.74 | 3.89 | 3.73 | 3.79 | 3.79 | 85,400 |
05 Feb 2024 | 3.85 | 4.13 | 3.63 | 3.74 | 3.74 | 130,100 |
02 Feb 2024 | 3.85 | 3.89 | 3.62 | 3.84 | 3.84 | 115,300 |
01 Feb 2024 | 3.85 | 4.09 | 3.75 | 3.88 | 3.88 | 123,400 |
31 Jan 2024 | 3.75 | 4.01 | 3.68 | 3.85 | 3.85 | 135,200 |
30 Jan 2024 | 4.09 | 4.09 | 3.69 | 3.77 | 3.77 | 285,000 |
29 Jan 2024 | 3.45 | 4.14 | 3.26 | 4.06 | 4.06 | 744,700 |
26 Jan 2024 | 3.00 | 3.49 | 2.98 | 3.42 | 3.42 | 188,800 |
25 Jan 2024 | 3.39 | 3.40 | 2.85 | 3.00 | 3.00 | 610,600 |
24 Jan 2024 | 3.51 | 3.74 | 3.32 | 3.37 | 3.37 | 387,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |