Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 18.55 | 18.55 | 15.31 | 16.97 | 16.97 | 394,700 |
03 July 2024 | 16.16 | 18.14 | 15.82 | 17.62 | 17.62 | 350,100 |
02 July 2024 | 17.97 | 19.42 | 15.53 | 15.77 | 15.77 | 1,449,000 |
01 July 2024 | 26.51 | 28.83 | 24.26 | 24.27 | 24.27 | 48,300 |
28 June 2024 | 27.89 | 29.02 | 26.10 | 27.01 | 27.01 | 590,500 |
27 June 2024 | 24.35 | 29.65 | 24.31 | 28.52 | 28.52 | 135,700 |
26 June 2024 | 23.91 | 25.24 | 22.35 | 24.75 | 24.75 | 79,100 |
25 June 2024 | 22.88 | 24.99 | 22.88 | 24.06 | 24.06 | 69,100 |
24 June 2024 | 22.36 | 26.36 | 22.36 | 23.04 | 23.04 | 103,100 |
21 June 2024 | 22.94 | 24.42 | 22.09 | 22.80 | 22.80 | 135,200 |
20 June 2024 | 22.00 | 24.91 | 21.24 | 22.89 | 22.89 | 106,100 |
18 June 2024 | 23.07 | 24.41 | 21.75 | 21.76 | 21.76 | 153,400 |
17 June 2024 | 26.82 | 27.28 | 22.95 | 23.32 | 23.32 | 82,600 |
14 June 2024 | 28.77 | 28.77 | 26.32 | 27.29 | 27.29 | 198,200 |
13 June 2024 | 29.37 | 30.66 | 28.30 | 29.29 | 29.29 | 30,300 |
12 June 2024 | 31.33 | 31.50 | 28.90 | 29.81 | 29.81 | 84,900 |
11 June 2024 | 31.09 | 32.67 | 30.22 | 30.73 | 30.73 | 63,700 |
10 June 2024 | 36.58 | 36.80 | 31.64 | 32.39 | 32.39 | 125,100 |
07 June 2024 | 33.76 | 37.00 | 33.23 | 36.58 | 36.58 | 56,700 |
06 June 2024 | 36.59 | 41.87 | 34.35 | 34.70 | 34.70 | 96,200 |
05 June 2024 | 36.67 | 37.48 | 36.00 | 36.39 | 36.39 | 31,300 |
04 June 2024 | 36.23 | 37.38 | 34.50 | 35.77 | 35.77 | 81,500 |
03 June 2024 | 35.07 | 38.78 | 34.15 | 36.00 | 36.00 | 146,700 |
31 May 2024 | 31.67 | 36.20 | 31.09 | 34.72 | 34.72 | 95,500 |
30 May 2024 | 29.37 | 32.19 | 28.00 | 31.44 | 31.44 | 96,900 |
29 May 2024 | 27.61 | 30.41 | 27.05 | 29.00 | 29.00 | 122,700 |
28 May 2024 | 25.99 | 30.56 | 25.37 | 28.26 | 28.26 | 130,700 |
24 May 2024 | 25.90 | 26.25 | 24.34 | 24.57 | 24.57 | 55,900 |
23 May 2024 | 25.84 | 28.93 | 24.66 | 25.46 | 25.46 | 83,100 |
22 May 2024 | 24.75 | 26.64 | 24.25 | 25.46 | 25.46 | 58,300 |
21 May 2024 | 25.83 | 26.78 | 23.51 | 24.60 | 24.60 | 165,000 |
20 May 2024 | 27.09 | 29.19 | 25.62 | 25.83 | 25.83 | 102,800 |
17 May 2024 | 26.63 | 27.06 | 25.27 | 26.43 | 26.43 | 25,600 |
16 May 2024 | 26.84 | 26.85 | 25.49 | 26.34 | 26.34 | 31,400 |
15 May 2024 | 24.94 | 27.44 | 24.94 | 26.65 | 26.65 | 123,400 |
14 May 2024 | 21.59 | 25.10 | 21.59 | 24.75 | 24.75 | 164,700 |
13 May 2024 | 21.01 | 22.43 | 21.01 | 21.45 | 21.45 | 25,200 |
10 May 2024 | 22.31 | 23.53 | 20.50 | 21.17 | 21.17 | 54,800 |
09 May 2024 | 22.73 | 23.53 | 21.39 | 21.86 | 21.86 | 44,200 |
08 May 2024 | 23.00 | 23.51 | 22.51 | 23.25 | 23.25 | 41,200 |
07 May 2024 | 25.32 | 25.76 | 23.01 | 23.20 | 23.20 | 82,900 |
06 May 2024 | 23.93 | 26.23 | 23.92 | 25.74 | 25.74 | 67,700 |
03 May 2024 | 26.24 | 27.29 | 24.78 | 25.60 | 25.60 | 137,400 |
02 May 2024 | 23.55 | 25.38 | 23.00 | 24.43 | 24.43 | 148,500 |
01 May 2024 | 22.29 | 23.80 | 21.80 | 22.64 | 22.64 | 76,500 |
30 Apr 2024 | 21.70 | 22.60 | 20.10 | 22.07 | 22.07 | 62,600 |
29 Apr 2024 | 21.74 | 22.57 | 20.45 | 22.00 | 22.00 | 162,700 |
26 Apr 2024 | 20.98 | 21.74 | 20.71 | 21.03 | 21.03 | 123,800 |
25 Apr 2024 | 20.37 | 21.67 | 20.01 | 20.90 | 20.90 | 121,600 |
24 Apr 2024 | 20.73 | 21.25 | 20.19 | 20.72 | 20.72 | 135,400 |
23 Apr 2024 | 20.26 | 21.72 | 19.28 | 20.59 | 20.59 | 124,400 |
22 Apr 2024 | 17.80 | 18.98 | 16.99 | 18.26 | 18.26 | 93,800 |
19 Apr 2024 | 17.08 | 17.99 | 17.08 | 17.91 | 17.91 | 58,500 |
18 Apr 2024 | 18.66 | 18.66 | 16.90 | 17.28 | 17.28 | 35,800 |
17 Apr 2024 | 18.51 | 19.19 | 18.15 | 18.50 | 18.50 | 46,700 |
16 Apr 2024 | 18.77 | 19.00 | 17.02 | 18.77 | 18.77 | 69,300 |
15 Apr 2024 | 19.91 | 21.67 | 18.99 | 18.99 | 18.99 | 200,700 |
12 Apr 2024 | 18.00 | 19.78 | 17.95 | 19.39 | 19.39 | 310,800 |
11 Apr 2024 | 16.70 | 18.40 | 16.40 | 18.04 | 18.04 | 114,200 |
10 Apr 2024 | 13.44 | 16.79 | 13.44 | 16.32 | 16.32 | 133,500 |
09 Apr 2024 | 12.52 | 14.49 | 12.52 | 13.99 | 13.99 | 60,600 |
08 Apr 2024 | 13.43 | 14.50 | 11.66 | 13.12 | 13.12 | 378,100 |
05 Apr 2024 | 14.19 | 16.50 | 13.19 | 13.31 | 13.31 | 242,400 |
05 Apr 2024 | 1:30 Stock split | |||||
04 Apr 2024 | 14.70 | 15.69 | 14.70 | 15.12 | 15.12 | 22,583 |
03 Apr 2024 | 15.60 | 16.20 | 14.13 | 14.70 | 14.70 | 51,883 |
02 Apr 2024 | 17.91 | 18.30 | 15.30 | 15.90 | 15.90 | 36,170 |
01 Apr 2024 | 19.50 | 19.50 | 16.80 | 16.80 | 16.80 | 33,540 |
28 Mar 2024 | 19.77 | 20.76 | 19.20 | 19.50 | 19.50 | 7,820 |
27 Mar 2024 | 20.10 | 20.40 | 18.75 | 19.80 | 19.80 | 9,267 |
26 Mar 2024 | 20.52 | 20.82 | 18.60 | 18.72 | 18.72 | 25,670 |
25 Mar 2024 | 21.99 | 22.71 | 20.40 | 20.40 | 20.40 | 14,323 |
22 Mar 2024 | 21.21 | 23.25 | 20.40 | 21.42 | 21.42 | 11,307 |
21 Mar 2024 | 22.80 | 24.15 | 20.70 | 21.12 | 21.12 | 31,773 |
20 Mar 2024 | 22.56 | 23.85 | 21.57 | 23.07 | 23.07 | 45,293 |
19 Mar 2024 | 20.16 | 22.80 | 20.10 | 21.57 | 21.57 | 56,000 |
18 Mar 2024 | 16.80 | 20.07 | 16.80 | 18.96 | 18.96 | 21,520 |
15 Mar 2024 | 15.78 | 18.42 | 15.60 | 17.40 | 17.40 | 64,953 |
14 Mar 2024 | 16.29 | 17.70 | 15.00 | 16.05 | 16.05 | 64,450 |
13 Mar 2024 | 17.97 | 18.00 | 16.05 | 16.50 | 16.50 | 24,533 |
12 Mar 2024 | 19.08 | 20.10 | 17.10 | 17.64 | 17.64 | 24,353 |
11 Mar 2024 | 19.05 | 21.60 | 19.05 | 19.17 | 19.17 | 47,420 |
08 Mar 2024 | 19.68 | 21.00 | 19.20 | 19.20 | 19.20 | 17,650 |
07 Mar 2024 | 21.09 | 21.09 | 19.32 | 19.32 | 19.32 | 20,387 |
06 Mar 2024 | 21.24 | 21.45 | 20.34 | 21.00 | 21.00 | 16,153 |
05 Mar 2024 | 19.80 | 21.30 | 19.80 | 20.16 | 20.16 | 13,883 |
04 Mar 2024 | 22.35 | 22.50 | 20.40 | 20.40 | 20.40 | 15,393 |
01 Mar 2024 | 22.80 | 22.89 | 20.19 | 20.70 | 20.70 | 23,013 |
29 Feb 2024 | 21.96 | 22.98 | 21.90 | 21.96 | 21.96 | 17,547 |
28 Feb 2024 | 21.60 | 23.10 | 21.54 | 21.60 | 21.60 | 9,533 |
27 Feb 2024 | 22.23 | 22.80 | 21.87 | 21.87 | 21.87 | 14,083 |
26 Feb 2024 | 21.48 | 23.10 | 21.30 | 22.50 | 22.50 | 12,557 |
23 Feb 2024 | 21.30 | 23.10 | 21.00 | 21.90 | 21.90 | 27,633 |
22 Feb 2024 | 21.60 | 22.35 | 21.00 | 21.60 | 21.60 | 29,470 |
21 Feb 2024 | 21.96 | 23.10 | 21.30 | 21.66 | 21.66 | 8,037 |
20 Feb 2024 | 23.40 | 23.76 | 21.90 | 22.26 | 22.26 | 13,757 |
16 Feb 2024 | 22.50 | 24.00 | 21.30 | 23.61 | 23.61 | 32,730 |
15 Feb 2024 | 21.60 | 24.00 | 21.30 | 22.68 | 22.68 | 25,160 |
14 Feb 2024 | 22.35 | 22.50 | 20.70 | 21.90 | 21.90 | 16,460 |
13 Feb 2024 | 21.00 | 22.20 | 20.40 | 21.36 | 21.36 | 22,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |