Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 17.34 | 18.14 | 17.31 | 17.35 | 17.35 | 191,600 |
03 July 2024 | 17.23 | 17.52 | 17.08 | 17.44 | 17.44 | 80,900 |
02 July 2024 | 17.30 | 17.58 | 16.95 | 17.13 | 17.13 | 179,100 |
01 July 2024 | 17.67 | 17.67 | 16.26 | 17.45 | 17.45 | 358,100 |
28 June 2024 | 16.93 | 18.31 | 16.73 | 17.58 | 17.58 | 2,550,000 |
27 June 2024 | 16.60 | 17.57 | 16.45 | 17.01 | 17.01 | 327,500 |
26 June 2024 | 15.67 | 16.37 | 15.50 | 16.16 | 16.16 | 177,400 |
25 June 2024 | 16.33 | 16.69 | 15.60 | 15.64 | 15.64 | 222,300 |
24 June 2024 | 15.49 | 16.61 | 15.49 | 16.26 | 16.26 | 225,700 |
21 June 2024 | 15.41 | 15.78 | 15.15 | 15.49 | 15.49 | 253,800 |
20 June 2024 | 16.37 | 16.55 | 15.38 | 15.43 | 15.43 | 139,800 |
18 June 2024 | 16.04 | 16.49 | 15.98 | 16.34 | 16.34 | 341,400 |
17 June 2024 | 16.42 | 16.65 | 15.83 | 15.98 | 15.98 | 600,700 |
14 June 2024 | 16.42 | 16.48 | 15.82 | 16.41 | 16.41 | 117,600 |
13 June 2024 | 16.97 | 17.16 | 16.15 | 16.42 | 16.42 | 141,000 |
12 June 2024 | 16.68 | 17.18 | 16.68 | 16.98 | 16.98 | 102,300 |
11 June 2024 | 16.72 | 17.35 | 16.39 | 16.50 | 16.50 | 149,000 |
10 June 2024 | 16.79 | 16.80 | 16.40 | 16.67 | 16.67 | 165,900 |
07 June 2024 | 16.99 | 17.21 | 16.47 | 16.68 | 16.68 | 135,300 |
06 June 2024 | 17.42 | 17.57 | 16.57 | 16.99 | 16.99 | 156,200 |
05 June 2024 | 17.79 | 17.79 | 17.28 | 17.57 | 17.57 | 169,900 |
04 June 2024 | 17.65 | 17.81 | 17.07 | 17.79 | 17.79 | 198,700 |
03 June 2024 | 17.34 | 17.93 | 17.33 | 17.67 | 17.67 | 185,100 |
31 May 2024 | 18.18 | 18.30 | 17.27 | 17.40 | 17.40 | 132,000 |
30 May 2024 | 17.92 | 18.44 | 17.92 | 18.17 | 18.17 | 103,100 |
29 May 2024 | 17.77 | 18.41 | 17.71 | 17.96 | 17.96 | 89,900 |
28 May 2024 | 17.63 | 18.49 | 17.63 | 18.03 | 18.03 | 220,200 |
24 May 2024 | 17.64 | 17.73 | 17.25 | 17.63 | 17.63 | 84,900 |
23 May 2024 | 17.63 | 17.86 | 17.11 | 17.54 | 17.54 | 111,500 |
22 May 2024 | 17.21 | 17.77 | 16.96 | 17.64 | 17.64 | 99,700 |
21 May 2024 | 18.01 | 18.26 | 17.61 | 17.69 | 17.69 | 75,600 |
20 May 2024 | 18.15 | 18.43 | 17.17 | 18.09 | 18.09 | 205,200 |
17 May 2024 | 18.01 | 18.48 | 17.89 | 18.39 | 18.39 | 83,200 |
16 May 2024 | 18.27 | 18.86 | 18.00 | 18.11 | 18.11 | 70,000 |
15 May 2024 | 18.59 | 18.88 | 18.26 | 18.34 | 18.34 | 110,600 |
14 May 2024 | 18.64 | 18.92 | 18.39 | 18.44 | 18.44 | 158,800 |
13 May 2024 | 17.83 | 19.28 | 17.83 | 18.56 | 18.56 | 273,200 |
10 May 2024 | 18.71 | 19.15 | 17.84 | 17.84 | 17.84 | 269,400 |
09 May 2024 | 18.28 | 18.80 | 17.61 | 18.80 | 18.80 | 784,700 |
08 May 2024 | 16.72 | 21.04 | 16.20 | 17.87 | 17.87 | 442,200 |
07 May 2024 | 16.00 | 16.00 | 15.16 | 15.18 | 15.18 | 143,600 |
06 May 2024 | 15.09 | 15.71 | 14.85 | 15.58 | 15.58 | 140,000 |
03 May 2024 | 14.70 | 15.15 | 14.49 | 15.08 | 15.08 | 124,900 |
02 May 2024 | 13.91 | 14.54 | 13.91 | 14.37 | 14.37 | 98,700 |
01 May 2024 | 13.91 | 14.07 | 13.51 | 13.82 | 13.82 | 81,800 |
30 Apr 2024 | 13.70 | 14.01 | 13.53 | 13.83 | 13.83 | 111,800 |
29 Apr 2024 | 14.39 | 14.40 | 13.77 | 13.79 | 13.79 | 98,800 |
26 Apr 2024 | 13.79 | 14.59 | 13.79 | 14.29 | 14.29 | 91,600 |
25 Apr 2024 | 13.07 | 13.70 | 12.83 | 13.69 | 13.69 | 129,200 |
24 Apr 2024 | 13.00 | 13.27 | 13.00 | 13.22 | 13.22 | 72,700 |
23 Apr 2024 | 13.06 | 13.53 | 13.02 | 13.03 | 13.03 | 95,100 |
22 Apr 2024 | 12.76 | 13.33 | 12.52 | 13.01 | 13.01 | 150,900 |
19 Apr 2024 | 12.50 | 12.98 | 12.50 | 12.61 | 12.61 | 154,700 |
18 Apr 2024 | 12.50 | 12.77 | 12.33 | 12.47 | 12.47 | 72,300 |
17 Apr 2024 | 12.64 | 12.87 | 12.49 | 12.52 | 12.52 | 63,800 |
16 Apr 2024 | 12.58 | 12.75 | 12.24 | 12.57 | 12.57 | 82,600 |
15 Apr 2024 | 12.59 | 12.84 | 12.43 | 12.61 | 12.61 | 107,600 |
12 Apr 2024 | 12.93 | 12.93 | 12.33 | 12.69 | 12.69 | 83,200 |
11 Apr 2024 | 13.19 | 13.36 | 12.89 | 12.90 | 12.90 | 94,900 |
10 Apr 2024 | 13.05 | 13.53 | 13.02 | 13.22 | 13.22 | 110,200 |
09 Apr 2024 | 13.35 | 13.43 | 12.91 | 13.43 | 13.43 | 112,500 |
08 Apr 2024 | 13.35 | 13.45 | 12.69 | 13.14 | 13.14 | 128,100 |
05 Apr 2024 | 13.71 | 13.87 | 13.11 | 13.29 | 13.29 | 113,700 |
04 Apr 2024 | 14.25 | 14.61 | 13.59 | 13.80 | 13.80 | 112,300 |
03 Apr 2024 | 14.27 | 14.69 | 14.01 | 14.21 | 14.21 | 86,500 |
02 Apr 2024 | 13.91 | 14.26 | 13.73 | 14.19 | 14.19 | 59,000 |
01 Apr 2024 | 14.98 | 14.98 | 14.03 | 14.19 | 14.19 | 136,100 |
28 Mar 2024 | 14.65 | 14.91 | 14.09 | 14.20 | 14.20 | 88,300 |
27 Mar 2024 | 14.30 | 14.76 | 14.11 | 14.70 | 14.70 | 167,900 |
26 Mar 2024 | 15.22 | 15.50 | 14.42 | 14.50 | 14.50 | 147,800 |
25 Mar 2024 | 13.57 | 14.69 | 13.57 | 14.66 | 14.66 | 311,700 |
22 Mar 2024 | 14.24 | 14.24 | 13.41 | 13.57 | 13.57 | 104,800 |
21 Mar 2024 | 13.87 | 14.14 | 13.63 | 13.94 | 13.94 | 124,800 |
20 Mar 2024 | 12.57 | 14.19 | 12.57 | 13.94 | 13.94 | 229,400 |
19 Mar 2024 | 12.67 | 13.19 | 12.56 | 12.76 | 12.76 | 107,500 |
18 Mar 2024 | 12.45 | 12.80 | 11.93 | 12.36 | 12.36 | 118,600 |
15 Mar 2024 | 12.44 | 12.74 | 12.33 | 12.36 | 12.36 | 118,100 |
14 Mar 2024 | 12.71 | 12.83 | 12.33 | 12.56 | 12.56 | 101,800 |
13 Mar 2024 | 12.11 | 13.17 | 12.11 | 12.80 | 12.80 | 121,100 |
12 Mar 2024 | 11.76 | 12.27 | 11.44 | 12.27 | 12.27 | 118,400 |
11 Mar 2024 | 12.09 | 12.09 | 11.43 | 11.97 | 11.97 | 323,200 |
08 Mar 2024 | 13.57 | 13.57 | 12.17 | 12.29 | 12.29 | 239,300 |
07 Mar 2024 | 15.51 | 15.51 | 13.46 | 13.63 | 13.63 | 547,600 |
06 Mar 2024 | 11.65 | 16.39 | 11.52 | 15.57 | 15.57 | 987,100 |
05 Mar 2024 | 11.32 | 11.47 | 10.95 | 11.37 | 11.37 | 106,900 |
04 Mar 2024 | 10.80 | 11.61 | 10.69 | 11.52 | 11.52 | 169,700 |
01 Mar 2024 | 10.56 | 10.98 | 10.36 | 10.75 | 10.75 | 144,600 |
29 Feb 2024 | 10.81 | 10.87 | 10.30 | 10.45 | 10.45 | 80,000 |
28 Feb 2024 | 11.06 | 11.10 | 10.74 | 10.78 | 10.78 | 92,500 |
27 Feb 2024 | 10.86 | 11.46 | 10.75 | 10.99 | 10.99 | 132,900 |
26 Feb 2024 | 10.79 | 11.00 | 10.42 | 10.69 | 10.69 | 149,000 |
23 Feb 2024 | 10.62 | 10.95 | 10.60 | 10.93 | 10.93 | 74,300 |
22 Feb 2024 | 11.71 | 11.81 | 10.42 | 10.67 | 10.67 | 161,000 |
21 Feb 2024 | 11.42 | 11.83 | 11.21 | 11.45 | 11.45 | 107,200 |
20 Feb 2024 | 11.25 | 12.06 | 10.98 | 11.50 | 11.50 | 344,100 |
16 Feb 2024 | 11.11 | 11.50 | 10.86 | 11.34 | 11.34 | 115,000 |
15 Feb 2024 | 11.47 | 11.47 | 10.73 | 11.16 | 11.16 | 119,700 |
14 Feb 2024 | 11.09 | 11.44 | 10.90 | 11.32 | 11.32 | 107,000 |
13 Feb 2024 | 10.96 | 11.07 | 10.75 | 10.97 | 10.97 | 117,000 |
12 Feb 2024 | 11.36 | 11.60 | 11.11 | 11.47 | 11.47 | 109,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |