Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 6,696 |
21 Jun 2024 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | 22,222 |
20 Jun 2024 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | 133,281 |
19 Jun 2024 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 58,563 |
18 Jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 34,033 |
17 Jun 2024 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | 64,497 |
14 Jun 2024 | 24.00 | 24.00 | 23.40 | 23.60 | 23.60 | 942,792 |
13 Jun 2024 | 11.95 | 12.35 | 11.90 | 12.35 | 12.35 | 33,076 |
12 Jun 2024 | 11.80 | 12.30 | 11.30 | 12.30 | 12.30 | 59,451 |
11 Jun 2024 | 12.95 | 12.95 | 11.20 | 11.85 | 11.85 | 115,032 |
10 Jun 2024 | 13.25 | 13.30 | 12.25 | 12.70 | 12.70 | 106,243 |
07 Jun 2024 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 19,593 |
06 Jun 2024 | 13.20 | 13.65 | 12.00 | 13.00 | 13.00 | 83,163 |
05 Jun 2024 | 12.05 | 13.30 | 12.05 | 13.10 | 13.10 | 52,176 |
04 Jun 2024 | 13.65 | 13.65 | 13.30 | 13.65 | 13.65 | 12,518 |
03 Jun 2024 | 14.35 | 14.35 | 13.50 | 13.90 | 13.90 | 31,232 |
31 May 2024 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 4,387 |
30 May 2024 | 14.75 | 14.75 | 13.70 | 13.90 | 13.90 | 20,500 |
29 May 2024 | 15.25 | 15.30 | 14.60 | 14.80 | 14.80 | 65,894 |
28 May 2024 | 14.90 | 14.95 | 14.55 | 14.95 | 14.95 | 15,101 |
27 May 2024 | 15.50 | 15.60 | 14.60 | 15.20 | 15.20 | 50,904 |
24 May 2024 | 15.00 | 15.70 | 15.00 | 15.50 | 15.50 | 44,970 |
23 May 2024 | 15.25 | 15.45 | 15.25 | 15.30 | 15.30 | 31,053 |
22 May 2024 | 15.30 | 15.35 | 15.00 | 15.35 | 15.35 | 5,957 |
21 May 2024 | 15.40 | 16.10 | 15.40 | 15.50 | 15.50 | 67,183 |
16 May 2024 | 15.90 | 16.00 | 15.50 | 15.75 | 15.75 | 18,257 |
15 May 2024 | 15.40 | 15.65 | 15.30 | 15.60 | 15.60 | 19,222 |
14 May 2024 | 15.80 | 15.95 | 15.00 | 15.60 | 15.60 | 47,447 |
13 May 2024 | 15.15 | 16.20 | 15.00 | 15.80 | 15.80 | 80,252 |
10 May 2024 | 14.90 | 15.15 | 14.90 | 15.15 | 15.15 | 3,072 |
08 May 2024 | 14.90 | 15.00 | 14.60 | 14.95 | 14.95 | 17,128 |
07 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 50 |
06 May 2024 | 14.90 | 15.50 | 14.85 | 14.85 | 14.85 | 72,044 |
03 May 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 5,400 |
02 May 2024 | 15.50 | 15.50 | 14.90 | 15.00 | 15.00 | 9,456 |
30 Apr 2024 | 15.90 | 15.90 | 15.50 | 15.60 | 15.60 | 7,008 |
29 Apr 2024 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 17,114 |
26 Apr 2024 | 15.60 | 15.85 | 15.50 | 15.65 | 15.65 | 3,502 |
25 Apr 2024 | 15.55 | 16.00 | 15.55 | 15.60 | 15.60 | 23,368 |
24 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 500 |
23 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 400 |
22 Apr 2024 | 15.50 | 16.00 | 15.50 | 15.50 | 15.50 | 12,803 |
19 Apr 2024 | 15.10 | 15.30 | 15.00 | 15.30 | 15.30 | 17,004 |
18 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2,000 |
17 Apr 2024 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | 8,194 |
16 Apr 2024 | 15.15 | 15.20 | 14.80 | 15.20 | 15.20 | 4,841 |
15 Apr 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 5,834 |
12 Apr 2024 | 14.90 | 15.00 | 14.70 | 15.00 | 15.00 | 22,357 |
11 Apr 2024 | 14.90 | 15.15 | 14.65 | 15.15 | 15.15 | 14,154 |
10 Apr 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 2,350 |
09 Apr 2024 | 14.35 | 15.10 | 14.35 | 15.10 | 15.10 | 13,723 |
08 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
05 Apr 2024 | 14.50 | 14.75 | 14.40 | 14.75 | 14.75 | 1,400 |
04 Apr 2024 | 14.80 | 14.80 | 14.45 | 14.45 | 14.45 | 1,020 |
03 Apr 2024 | 14.75 | 14.90 | 14.55 | 14.75 | 14.75 | 6,646 |
02 Apr 2024 | 15.40 | 15.40 | 15.00 | 15.15 | 15.15 | 3,811 |
27 Mar 2024 | 14.70 | 15.40 | 14.65 | 15.40 | 15.40 | 5,802 |
26 Mar 2024 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 1,100 |
25 Mar 2024 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | 1,150 |
22 Mar 2024 | 14.70 | 14.90 | 14.60 | 14.90 | 14.90 | 700 |
21 Mar 2024 | 15.00 | 15.15 | 14.50 | 14.50 | 14.50 | 14,500 |
20 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
19 Mar 2024 | 14.95 | 14.95 | 14.65 | 14.85 | 14.85 | 14,432 |
18 Mar 2024 | 15.25 | 15.55 | 14.95 | 15.30 | 15.30 | 29,898 |
15 Mar 2024 | 16.00 | 16.35 | 15.50 | 15.70 | 15.70 | 29,434 |
14 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 413 |
13 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
12 Mar 2024 | 14.90 | 14.90 | 14.75 | 14.75 | 14.75 | 5,000 |
11 Mar 2024 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 5,423 |
08 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 400 |
07 Mar 2024 | 15.60 | 15.60 | 15.45 | 15.45 | 15.45 | 400 |
06 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 25 |
05 Mar 2024 | 15.60 | 15.85 | 15.60 | 15.85 | 15.85 | 1,000 |
04 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1,103 |
01 Mar 2024 | 15.70 | 15.75 | 15.20 | 15.75 | 15.75 | 9,753 |
29 Feb 2024 | 15.20 | 16.25 | 15.10 | 16.25 | 16.25 | 16,285 |
28 Feb 2024 | 15.05 | 15.40 | 15.00 | 15.40 | 15.40 | 7,600 |
27 Feb 2024 | 15.30 | 15.30 | 15.00 | 15.30 | 15.30 | 2,095 |
26 Feb 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 6,138 |
23 Feb 2024 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | 5,888 |
22 Feb 2024 | 15.60 | 15.60 | 15.25 | 15.55 | 15.55 | 5,454 |
21 Feb 2024 | 14.90 | 16.00 | 14.90 | 15.80 | 15.80 | 44,812 |
20 Feb 2024 | 13.90 | 14.90 | 13.90 | 14.90 | 14.90 | 8,370 |
19 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
16 Feb 2024 | 13.75 | 14.05 | 13.75 | 14.05 | 14.05 | 3,916 |
15 Feb 2024 | 14.25 | 14.25 | 13.75 | 14.10 | 14.10 | 6,751 |
14 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
13 Feb 2024 | 14.15 | 14.15 | 14.05 | 14.05 | 14.05 | 4,000 |
12 Feb 2024 | 14.80 | 14.80 | 14.40 | 14.45 | 14.45 | 6,386 |
09 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1,010 |
08 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
07 Feb 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 2,830 |
06 Feb 2024 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 7,335 |
05 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3,900 |
02 Feb 2024 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | 1,400 |
01 Feb 2024 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 2,000 |
31 Jan 2024 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 3,339 |
30 Jan 2024 | 15.60 | 15.60 | 14.80 | 14.80 | 14.80 | 25,466 |
29 Jan 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 10,300 |
26 Jan 2024 | 15.00 | 15.30 | 15.00 | 15.00 | 15.00 | 27,265 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |