Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 15.48 | 15.95 | 15.31 | 15.50 | 15.50 | 32,900 |
03 July 2024 | 17.58 | 17.58 | 15.75 | 15.87 | 15.87 | 19,700 |
02 July 2024 | 16.21 | 16.34 | 15.64 | 15.85 | 15.85 | 26,300 |
01 July 2024 | 17.00 | 17.23 | 15.40 | 16.12 | 16.12 | 45,800 |
28 June 2024 | 17.00 | 18.33 | 16.25 | 17.12 | 17.12 | 709,500 |
27 June 2024 | 18.54 | 19.62 | 16.29 | 17.17 | 17.17 | 50,300 |
26 June 2024 | 19.62 | 20.00 | 18.15 | 18.42 | 18.42 | 54,300 |
25 June 2024 | 19.55 | 20.16 | 18.05 | 20.00 | 20.00 | 114,100 |
24 June 2024 | 19.43 | 20.60 | 17.76 | 20.00 | 20.00 | 136,300 |
21 June 2024 | 21.40 | 21.98 | 19.15 | 19.92 | 19.92 | 254,400 |
20 June 2024 | 18.54 | 22.57 | 18.54 | 21.40 | 21.40 | 110,900 |
18 June 2024 | 19.01 | 19.83 | 17.15 | 19.43 | 19.43 | 119,800 |
17 June 2024 | 18.70 | 19.89 | 18.63 | 18.65 | 18.65 | 23,300 |
14 June 2024 | 19.54 | 20.15 | 18.89 | 19.01 | 19.01 | 30,300 |
13 June 2024 | 19.39 | 21.45 | 19.39 | 19.76 | 19.76 | 25,500 |
12 June 2024 | 20.24 | 20.39 | 19.14 | 19.14 | 19.14 | 29,100 |
11 June 2024 | 20.50 | 20.50 | 19.36 | 19.81 | 19.81 | 24,800 |
10 June 2024 | 19.40 | 20.31 | 19.29 | 19.64 | 19.64 | 26,900 |
07 June 2024 | 18.10 | 20.76 | 18.10 | 19.19 | 19.19 | 115,000 |
06 June 2024 | 19.43 | 20.00 | 17.87 | 19.26 | 19.26 | 90,300 |
05 June 2024 | 19.43 | 21.15 | 19.20 | 19.68 | 19.68 | 45,800 |
04 June 2024 | 19.20 | 19.89 | 18.50 | 19.03 | 19.03 | 14,300 |
03 June 2024 | 20.50 | 20.50 | 19.00 | 19.66 | 19.66 | 17,600 |
31 May 2024 | 19.55 | 19.99 | 18.65 | 18.94 | 18.94 | 7,600 |
30 May 2024 | 19.08 | 20.40 | 19.08 | 19.69 | 19.69 | 17,100 |
29 May 2024 | 18.85 | 20.88 | 18.00 | 19.77 | 19.77 | 28,500 |
28 May 2024 | 18.70 | 18.70 | 18.11 | 18.22 | 18.22 | 17,700 |
24 May 2024 | 18.71 | 18.71 | 18.00 | 18.69 | 18.69 | 21,900 |
23 May 2024 | 18.75 | 18.97 | 18.00 | 18.93 | 18.93 | 12,900 |
22 May 2024 | 18.76 | 19.79 | 18.76 | 19.01 | 19.01 | 13,100 |
21 May 2024 | 19.73 | 19.75 | 18.53 | 19.44 | 19.44 | 21,300 |
20 May 2024 | 24.00 | 24.40 | 17.81 | 19.74 | 19.74 | 90,400 |
17 May 2024 | 24.72 | 24.80 | 23.69 | 24.09 | 24.09 | 20,900 |
16 May 2024 | 24.33 | 25.62 | 23.99 | 24.36 | 24.36 | 19,900 |
15 May 2024 | 25.67 | 25.67 | 24.00 | 24.72 | 24.72 | 23,800 |
14 May 2024 | 24.06 | 25.21 | 24.06 | 24.70 | 24.70 | 19,800 |
13 May 2024 | 24.48 | 24.91 | 24.05 | 24.45 | 24.45 | 19,000 |
10 May 2024 | 24.55 | 24.82 | 23.35 | 24.66 | 24.66 | 13,600 |
09 May 2024 | 24.25 | 25.69 | 23.62 | 23.90 | 23.90 | 18,800 |
08 May 2024 | 23.95 | 25.08 | 23.86 | 24.39 | 24.39 | 33,000 |
07 May 2024 | 24.05 | 25.29 | 24.02 | 24.40 | 24.40 | 24,300 |
06 May 2024 | 24.25 | 25.39 | 23.90 | 24.33 | 24.33 | 62,500 |
03 May 2024 | 24.49 | 24.64 | 23.27 | 24.06 | 24.06 | 38,300 |
02 May 2024 | 24.17 | 24.69 | 23.86 | 24.14 | 24.14 | 32,100 |
01 May 2024 | 24.34 | 25.00 | 24.00 | 24.17 | 24.17 | 20,300 |
30 Apr 2024 | 23.96 | 24.62 | 23.31 | 24.29 | 24.29 | 28,400 |
29 Apr 2024 | 23.62 | 25.00 | 23.62 | 24.73 | 24.73 | 10,700 |
26 Apr 2024 | 24.44 | 25.50 | 23.82 | 23.82 | 23.82 | 31,000 |
25 Apr 2024 | 25.00 | 25.00 | 24.01 | 24.99 | 24.99 | 26,000 |
24 Apr 2024 | 24.48 | 25.38 | 23.89 | 24.60 | 24.60 | 30,100 |
23 Apr 2024 | 24.07 | 24.95 | 24.00 | 24.29 | 24.29 | 15,700 |
22 Apr 2024 | 24.00 | 24.97 | 22.19 | 23.89 | 23.89 | 35,000 |
19 Apr 2024 | 25.38 | 25.38 | 23.46 | 24.00 | 24.00 | 11,600 |
18 Apr 2024 | 24.71 | 25.25 | 24.21 | 25.25 | 25.25 | 5,000 |
17 Apr 2024 | 24.98 | 25.45 | 24.10 | 25.00 | 25.00 | 10,700 |
16 Apr 2024 | 23.46 | 25.33 | 23.02 | 24.85 | 24.85 | 9,600 |
15 Apr 2024 | 24.52 | 25.92 | 22.00 | 23.35 | 23.35 | 34,700 |
12 Apr 2024 | 24.09 | 25.20 | 22.77 | 25.19 | 25.19 | 24,300 |
11 Apr 2024 | 25.79 | 25.79 | 23.00 | 25.20 | 25.20 | 20,300 |
10 Apr 2024 | 23.98 | 24.46 | 22.06 | 24.46 | 24.46 | 14,700 |
09 Apr 2024 | 23.00 | 24.60 | 22.28 | 23.14 | 23.14 | 10,300 |
08 Apr 2024 | 21.04 | 23.19 | 20.88 | 23.19 | 23.19 | 18,900 |
05 Apr 2024 | 21.25 | 21.77 | 19.97 | 20.50 | 20.50 | 19,800 |
04 Apr 2024 | 22.89 | 22.89 | 20.62 | 21.64 | 21.64 | 7,300 |
03 Apr 2024 | 21.22 | 22.49 | 21.03 | 21.03 | 21.03 | 7,300 |
02 Apr 2024 | 23.99 | 23.99 | 20.00 | 22.16 | 22.16 | 22,200 |
01 Apr 2024 | 21.56 | 24.20 | 21.56 | 22.70 | 22.70 | 21,500 |
28 Mar 2024 | 22.00 | 24.00 | 21.50 | 23.30 | 23.30 | 55,300 |
27 Mar 2024 | 20.50 | 21.03 | 16.20 | 19.62 | 19.62 | 24,700 |
26 Mar 2024 | 21.60 | 21.72 | 20.25 | 20.79 | 20.79 | 6,500 |
25 Mar 2024 | 21.57 | 22.54 | 20.30 | 21.08 | 21.08 | 35,600 |
22 Mar 2024 | 22.98 | 23.10 | 20.97 | 21.90 | 21.90 | 28,400 |
21 Mar 2024 | 25.20 | 25.20 | 21.74 | 22.48 | 22.48 | 34,200 |
20 Mar 2024 | 25.10 | 26.38 | 23.70 | 25.93 | 25.93 | 44,900 |
19 Mar 2024 | 22.98 | 24.44 | 21.00 | 24.44 | 24.44 | 37,700 |
18 Mar 2024 | 18.54 | 22.96 | 18.00 | 21.99 | 21.99 | 49,300 |
15 Mar 2024 | 16.01 | 18.00 | 15.94 | 18.00 | 18.00 | 26,400 |
14 Mar 2024 | 16.80 | 16.80 | 16.50 | 16.52 | 16.52 | 4,900 |
13 Mar 2024 | 17.23 | 17.90 | 16.80 | 16.99 | 16.99 | 8,000 |
12 Mar 2024 | 18.23 | 18.23 | 17.00 | 17.57 | 17.57 | 5,800 |
11 Mar 2024 | 17.10 | 17.68 | 16.07 | 17.68 | 17.68 | 24,200 |
08 Mar 2024 | 15.97 | 17.50 | 15.50 | 16.63 | 16.63 | 18,300 |
07 Mar 2024 | 16.49 | 16.91 | 15.43 | 16.00 | 16.00 | 21,600 |
06 Mar 2024 | 13.65 | 15.84 | 12.55 | 15.84 | 15.84 | 16,800 |
05 Mar 2024 | 12.50 | 13.72 | 11.99 | 13.00 | 13.00 | 24,300 |
04 Mar 2024 | 13.59 | 13.62 | 11.90 | 12.70 | 12.70 | 53,500 |
01 Mar 2024 | 13.61 | 13.61 | 12.86 | 12.92 | 12.92 | 27,200 |
29 Feb 2024 | 12.57 | 13.96 | 12.57 | 13.73 | 13.73 | 16,900 |
28 Feb 2024 | 12.65 | 13.00 | 12.65 | 12.66 | 12.66 | 15,700 |
27 Feb 2024 | 12.35 | 13.53 | 12.35 | 13.18 | 13.18 | 11,100 |
26 Feb 2024 | 13.70 | 14.38 | 12.26 | 12.83 | 12.83 | 44,700 |
23 Feb 2024 | 13.82 | 16.50 | 13.07 | 13.70 | 13.70 | 42,000 |
22 Feb 2024 | 14.11 | 16.15 | 13.60 | 13.94 | 13.94 | 29,900 |
21 Feb 2024 | 15.39 | 15.39 | 13.61 | 14.50 | 14.50 | 34,000 |
20 Feb 2024 | 17.00 | 17.00 | 13.26 | 15.65 | 15.65 | 57,400 |
16 Feb 2024 | 16.45 | 18.50 | 15.00 | 16.78 | 16.78 | 310,100 |
15 Feb 2024 | 16.24 | 17.20 | 15.25 | 16.18 | 16.18 | 170,800 |
14 Feb 2024 | 14.01 | 14.80 | 14.01 | 14.80 | 14.80 | 9,700 |
13 Feb 2024 | 14.59 | 14.59 | 13.97 | 14.13 | 14.13 | 55,900 |
12 Feb 2024 | 11.65 | 14.60 | 11.49 | 13.97 | 13.97 | 55,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |