Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 17.35 | 17.35 | 17.04 | 17.10 | 17.10 | 1,706,800 |
19 June 2024 | 17.32 | 17.56 | 17.30 | 17.39 | 17.39 | 2,345,500 |
18 June 2024 | 17.02 | 17.32 | 17.02 | 17.32 | 17.32 | 1,238,500 |
17 June 2024 | 17.18 | 17.37 | 17.12 | 17.15 | 17.15 | 1,240,400 |
14 June 2024 | 17.22 | 17.28 | 16.91 | 17.25 | 17.25 | 1,990,900 |
13 June 2024 | 17.46 | 17.56 | 17.35 | 17.40 | 17.40 | 1,342,700 |
12 June 2024 | 17.34 | 17.48 | 17.22 | 17.46 | 17.46 | 1,564,400 |
11 June 2024 | 17.30 | 17.38 | 17.01 | 17.32 | 17.32 | 1,338,900 |
07 June 2024 | 16.95 | 17.33 | 16.95 | 17.30 | 17.30 | 2,189,300 |
06 June 2024 | 17.20 | 17.34 | 16.70 | 16.88 | 16.88 | 3,378,769 |
05 June 2024 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | 2,995,265 |
04 June 2024 | 17.60 | 18.06 | 17.52 | 17.80 | 17.80 | 2,152,600 |
03 June 2024 | 17.71 | 17.86 | 17.48 | 17.78 | 17.78 | 2,400,500 |
31 May 2024 | 17.99 | 18.05 | 17.66 | 17.79 | 17.79 | 2,627,100 |
30 May 2024 | 17.91 | 18.06 | 17.66 | 17.88 | 17.88 | 1,944,480 |
29 May 2024 | 18.39 | 18.43 | 17.81 | 17.94 | 17.94 | 3,190,540 |
28 May 2024 | 18.46 | 18.46 | 18.05 | 18.10 | 18.10 | 3,278,600 |
27 May 2024 | 17.76 | 18.19 | 17.57 | 18.12 | 18.12 | 3,508,100 |
24 May 2024 | 18.15 | 18.21 | 17.68 | 17.69 | 17.69 | 4,480,400 |
23 May 2024 | 19.30 | 19.30 | 18.18 | 18.21 | 18.21 | 8,612,140 |
22 May 2024 | 19.10 | 19.56 | 18.60 | 19.39 | 19.39 | 7,237,240 |
21 May 2024 | 19.25 | 19.68 | 18.91 | 18.98 | 18.98 | 7,391,840 |
20 May 2024 | 19.69 | 19.80 | 19.25 | 19.33 | 19.33 | 7,407,200 |
17 May 2024 | 19.10 | 19.50 | 18.94 | 19.48 | 19.48 | 8,858,299 |
16 May 2024 | 18.70 | 19.15 | 18.70 | 19.02 | 19.02 | 4,802,700 |
15 May 2024 | 19.00 | 19.18 | 18.65 | 18.65 | 18.65 | 3,995,240 |
14 May 2024 | 18.95 | 19.08 | 18.72 | 19.05 | 19.05 | 3,747,600 |
13 May 2024 | 19.20 | 19.20 | 18.40 | 18.78 | 18.78 | 6,528,380 |
10 May 2024 | 19.50 | 19.69 | 19.28 | 19.35 | 19.35 | 6,801,580 |
09 May 2024 | 19.27 | 19.60 | 18.85 | 19.59 | 19.59 | 9,579,500 |
08 May 2024 | 19.05 | 19.50 | 18.70 | 19.25 | 19.25 | 8,008,880 |
07 May 2024 | 19.11 | 19.43 | 19.03 | 19.06 | 19.06 | 4,968,609 |
06 May 2024 | 19.11 | 19.26 | 19.03 | 19.15 | 19.15 | 5,543,380 |
30 Apr 2024 | 19.46 | 19.61 | 18.80 | 19.12 | 19.12 | 8,075,641 |
29 Apr 2024 | 19.14 | 19.60 | 18.90 | 19.59 | 19.59 | 10,268,750 |
26 Apr 2024 | 19.70 | 19.84 | 19.13 | 19.16 | 19.16 | 10,633,553 |
25 Apr 2024 | 19.24 | 19.99 | 18.85 | 19.58 | 19.58 | 10,199,051 |
24 Apr 2024 | 18.71 | 19.66 | 18.66 | 19.29 | 19.29 | 11,437,382 |
23 Apr 2024 | 18.24 | 19.23 | 18.24 | 19.17 | 19.17 | 11,162,380 |
22 Apr 2024 | 18.81 | 19.03 | 18.30 | 18.43 | 18.43 | 10,792,919 |
19 Apr 2024 | 19.13 | 20.58 | 18.67 | 19.22 | 19.22 | 19,083,731 |
18 Apr 2024 | 17.20 | 18.81 | 17.20 | 18.81 | 18.81 | 9,302,651 |
17 Apr 2024 | 16.38 | 17.24 | 16.38 | 17.10 | 17.10 | 5,192,700 |
16 Apr 2024 | 16.80 | 17.27 | 16.11 | 16.26 | 16.26 | 5,410,927 |
15 Apr 2024 | 17.05 | 17.35 | 16.33 | 17.06 | 17.06 | 6,566,840 |
12 Apr 2024 | 17.53 | 17.79 | 16.80 | 17.05 | 17.05 | 8,699,900 |
11 Apr 2024 | 18.92 | 19.14 | 17.31 | 17.68 | 17.68 | 11,942,500 |
10 Apr 2024 | 19.75 | 20.35 | 19.17 | 19.23 | 19.23 | 7,721,400 |
09 Apr 2024 | 19.21 | 19.95 | 18.91 | 19.89 | 19.89 | 7,145,940 |
08 Apr 2024 | 19.60 | 19.76 | 19.10 | 19.21 | 19.21 | 7,616,000 |
03 Apr 2024 | 19.77 | 20.50 | 18.88 | 19.98 | 19.98 | 14,224,068 |
02 Apr 2024 | 19.04 | 19.78 | 19.02 | 19.70 | 19.70 | 10,693,349 |
01 Apr 2024 | 18.90 | 19.24 | 18.69 | 19.17 | 19.17 | 6,815,069 |
29 Mar 2024 | 19.28 | 19.64 | 18.82 | 18.96 | 18.96 | 4,853,700 |
28 Mar 2024 | 18.65 | 19.54 | 18.52 | 19.15 | 19.15 | 9,600,861 |
27 Mar 2024 | 19.78 | 19.78 | 18.41 | 18.68 | 18.68 | 9,190,900 |
26 Mar 2024 | 19.58 | 20.30 | 19.06 | 20.01 | 20.01 | 14,747,268 |
25 Mar 2024 | 19.00 | 20.69 | 18.81 | 19.93 | 19.93 | 18,817,541 |
22 Mar 2024 | 18.65 | 19.85 | 18.61 | 19.15 | 19.15 | 16,096,300 |
21 Mar 2024 | 18.90 | 19.09 | 18.53 | 18.75 | 18.75 | 13,292,100 |
20 Mar 2024 | 19.47 | 19.68 | 18.90 | 19.20 | 19.20 | 23,473,200 |
19 Mar 2024 | 17.47 | 19.22 | 17.32 | 19.22 | 19.22 | 15,776,500 |
18 Mar 2024 | 17.29 | 17.48 | 17.23 | 17.47 | 17.47 | 6,237,865 |
15 Mar 2024 | 17.40 | 17.40 | 17.03 | 17.22 | 17.22 | 4,905,565 |
14 Mar 2024 | 17.41 | 17.77 | 17.22 | 17.41 | 17.41 | 6,413,100 |
13 Mar 2024 | 17.38 | 17.73 | 17.10 | 17.56 | 17.56 | 7,540,781 |
12 Mar 2024 | 17.17 | 17.73 | 17.09 | 17.50 | 17.50 | 8,197,200 |
11 Mar 2024 | 17.00 | 17.21 | 16.84 | 17.21 | 17.21 | 4,729,094 |
08 Mar 2024 | 16.96 | 17.37 | 16.66 | 17.09 | 17.09 | 6,446,895 |
07 Mar 2024 | 17.32 | 17.59 | 16.92 | 16.93 | 16.93 | 6,562,199 |
06 Mar 2024 | 17.30 | 17.59 | 17.20 | 17.44 | 17.44 | 5,955,299 |
05 Mar 2024 | 17.95 | 18.06 | 17.45 | 17.46 | 17.46 | 8,455,438 |
04 Mar 2024 | 18.70 | 18.70 | 17.43 | 18.24 | 18.24 | 12,382,803 |
01 Mar 2024 | 19.31 | 19.37 | 18.75 | 18.90 | 18.90 | 13,500,965 |
29 Feb 2024 | 19.09 | 19.70 | 18.30 | 19.60 | 19.60 | 18,803,720 |
28 Feb 2024 | 18.50 | 19.33 | 18.38 | 18.75 | 18.75 | 18,746,385 |
27 Feb 2024 | 18.17 | 18.71 | 17.91 | 18.64 | 18.64 | 11,930,985 |
26 Feb 2024 | 18.14 | 18.33 | 17.81 | 18.02 | 18.02 | 10,241,169 |
23 Feb 2024 | 18.20 | 18.20 | 17.82 | 18.14 | 18.14 | 10,795,139 |
22 Feb 2024 | 17.65 | 18.40 | 17.57 | 18.20 | 18.20 | 12,284,715 |
21 Feb 2024 | 17.91 | 19.39 | 17.30 | 18.19 | 18.19 | 19,784,654 |
20 Feb 2024 | 16.50 | 18.00 | 15.99 | 18.00 | 18.00 | 11,670,816 |
19 Feb 2024 | 15.70 | 16.61 | 15.18 | 16.36 | 16.36 | 12,327,491 |
08 Feb 2024 | 15.58 | 15.96 | 13.95 | 15.70 | 15.70 | 15,361,602 |
07 Feb 2024 | 14.80 | 15.99 | 14.35 | 15.23 | 15.23 | 15,818,739 |
06 Feb 2024 | 14.62 | 15.50 | 14.51 | 14.80 | 14.80 | 15,951,760 |
05 Feb 2024 | 17.71 | 17.91 | 16.12 | 16.12 | 16.12 | 6,602,340 |
02 Feb 2024 | 18.18 | 19.36 | 17.18 | 17.91 | 17.91 | 16,030,771 |
01 Feb 2024 | 18.29 | 19.36 | 17.60 | 18.29 | 18.29 | 15,783,619 |
31 Jan 2024 | 18.77 | 20.05 | 18.77 | 18.77 | 18.77 | 17,427,501 |
30 Jan 2024 | 21.40 | 22.00 | 20.86 | 20.86 | 20.86 | 21,451,500 |
29 Jan 2024 | 21.22 | 23.18 | 21.22 | 23.18 | 23.18 | 32,913,107 |
26 Jan 2024 | 21.94 | 24.00 | 21.04 | 21.07 | 21.07 | 32,261,770 |
25 Jan 2024 | 19.64 | 21.91 | 19.49 | 21.91 | 21.91 | 25,849,289 |
24 Jan 2024 | 18.69 | 19.92 | 18.50 | 19.92 | 19.92 | 24,935,940 |
23 Jan 2024 | 17.00 | 18.74 | 17.00 | 18.11 | 18.11 | 12,558,810 |
22 Jan 2024 | 17.85 | 18.17 | 16.81 | 17.04 | 17.04 | 4,045,800 |
19 Jan 2024 | 17.93 | 18.28 | 17.81 | 17.90 | 17.90 | 4,074,700 |
18 Jan 2024 | 18.19 | 18.25 | 17.50 | 17.97 | 17.97 | 4,963,400 |
17 Jan 2024 | 18.65 | 18.75 | 18.13 | 18.15 | 18.15 | 3,264,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |