Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 18.30 | 18.60 | 18.30 | 18.30 | 18.30 | 186 |
27 June 2024 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | 308 |
26 June 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 625 |
25 June 2024 | 18.45 | 18.55 | 18.40 | 18.40 | 18.40 | 2,231 |
24 June 2024 | 18.50 | 18.60 | 18.40 | 18.60 | 18.60 | 3,938 |
21 June 2024 | 18.60 | 18.75 | 18.55 | 18.60 | 18.60 | 660 |
20 June 2024 | 18.60 | 18.85 | 18.55 | 18.75 | 18.75 | 992 |
19 June 2024 | 18.85 | 18.85 | 18.65 | 18.75 | 18.75 | 251 |
18 June 2024 | 18.90 | 18.90 | 18.75 | 18.90 | 18.90 | 1,833 |
17 June 2024 | 18.60 | 18.90 | 18.50 | 18.65 | 18.65 | 1,913 |
14 June 2024 | 18.90 | 18.95 | 18.70 | 18.95 | 18.95 | 2,835 |
13 June 2024 | 18.55 | 18.90 | 18.55 | 18.80 | 18.80 | 1,295 |
12 June 2024 | 18.60 | 18.85 | 18.60 | 18.70 | 18.70 | 623 |
11 June 2024 | 18.60 | 18.80 | 18.55 | 18.70 | 18.70 | 1,634 |
10 June 2024 | 18.70 | 18.75 | 18.55 | 18.70 | 18.70 | 3,159 |
07 June 2024 | 18.85 | 18.85 | 18.55 | 18.60 | 18.60 | 2,284 |
06 June 2024 | 18.60 | 18.90 | 18.60 | 18.85 | 18.85 | 1,535 |
05 June 2024 | 18.65 | 18.90 | 18.60 | 18.85 | 18.85 | 3,767 |
04 June 2024 | 18.80 | 18.90 | 18.75 | 18.85 | 18.85 | 3,223 |
03 June 2024 | 18.75 | 18.90 | 18.75 | 18.80 | 18.80 | 2,175 |
31 May 2024 | 18.80 | 18.90 | 18.70 | 18.90 | 18.90 | 1,175 |
30 May 2024 | 18.85 | 18.90 | 18.70 | 18.80 | 18.80 | 5,200 |
29 May 2024 | 18.65 | 18.90 | 18.65 | 18.90 | 18.90 | 1,731 |
28 May 2024 | 18.70 | 18.85 | 18.65 | 18.65 | 18.65 | 1,215 |
27 May 2024 | 18.85 | 18.90 | 18.65 | 18.70 | 18.70 | 2,525 |
24 May 2024 | 18.90 | 18.90 | 18.65 | 18.65 | 18.65 | 555 |
23 May 2024 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | 1,736 |
22 May 2024 | 18.90 | 18.90 | 18.65 | 18.85 | 18.85 | 2,488 |
21 May 2024 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 1,332 |
20 May 2024 | 18.85 | 18.85 | 18.70 | 18.70 | 18.70 | 2,176 |
17 May 2024 | 18.70 | 18.85 | 18.65 | 18.80 | 18.80 | 1,163 |
16 May 2024 | 18.65 | 18.85 | 18.65 | 18.80 | 18.80 | 970 |
15 May 2024 | 18.85 | 18.95 | 18.75 | 18.85 | 18.85 | 6,460 |
14 May 2024 | 18.65 | 18.90 | 18.65 | 18.90 | 18.90 | 976 |
13 May 2024 | 18.55 | 18.90 | 18.30 | 18.65 | 18.65 | 2,414 |
10 May 2024 | 18.80 | 18.90 | 18.55 | 18.55 | 18.55 | 2,339 |
09 May 2024 | 18.75 | 18.80 | 18.55 | 18.60 | 18.60 | 2,089 |
08 May 2024 | 18.40 | 18.75 | 18.10 | 18.75 | 18.75 | 3,621 |
07 May 2024 | 18.00 | 18.50 | 17.75 | 18.50 | 18.50 | 5,573 |
06 May 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 889 |
03 May 2024 | 17.80 | 18.00 | 17.65 | 17.70 | 17.70 | 4,180 |
02 May 2024 | 17.80 | 18.05 | 17.75 | 18.00 | 18.00 | 2,542 |
30 Apr 2024 | 18.15 | 18.35 | 17.85 | 17.85 | 17.85 | 1,628 |
29 Apr 2024 | 18.00 | 18.15 | 17.90 | 17.90 | 17.90 | 1,692 |
26 Apr 2024 | 18.30 | 18.30 | 17.85 | 18.00 | 18.00 | 2,518 |
25 Apr 2024 | 18.00 | 18.35 | 17.95 | 17.95 | 17.95 | 1,256 |
24 Apr 2024 | 18.10 | 18.45 | 18.00 | 18.00 | 18.00 | 1,047 |
23 Apr 2024 | 18.50 | 18.50 | 17.90 | 18.05 | 18.05 | 2,814 |
22 Apr 2024 | 18.60 | 18.60 | 17.85 | 18.00 | 18.00 | 1,722 |
19 Apr 2024 | 17.65 | 18.15 | 17.65 | 18.00 | 18.00 | 1,451 |
18 Apr 2024 | 18.40 | 18.40 | 17.60 | 17.85 | 17.85 | 8,384 |
17 Apr 2024 | 18.70 | 18.70 | 18.35 | 18.45 | 18.45 | 697 |
16 Apr 2024 | 18.75 | 18.85 | 18.35 | 18.80 | 18.80 | 1,963 |
15 Apr 2024 | 18.75 | 18.80 | 18.40 | 18.80 | 18.80 | 4,283 |
12 Apr 2024 | 18.85 | 18.85 | 18.50 | 18.65 | 18.65 | 1,561 |
11 Apr 2024 | 18.90 | 18.90 | 18.40 | 18.80 | 18.80 | 3,359 |
10 Apr 2024 | 18.95 | 19.00 | 18.75 | 18.90 | 18.90 | 3,843 |
09 Apr 2024 | 18.85 | 19.00 | 18.70 | 19.00 | 19.00 | 8,678 |
08 Apr 2024 | 18.60 | 18.90 | 18.55 | 18.70 | 18.70 | 5,216 |
05 Apr 2024 | 18.20 | 18.60 | 18.20 | 18.20 | 18.20 | 10,213 |
04 Apr 2024 | 18.55 | 18.60 | 18.15 | 18.15 | 18.15 | 3,773 |
03 Apr 2024 | 18.90 | 18.90 | 18.00 | 18.05 | 18.05 | 7,084 |
02 Apr 2024 | 18.95 | 19.00 | 18.50 | 19.00 | 19.00 | 6,455 |
28 Mar 2024 | 18.90 | 18.95 | 18.50 | 18.85 | 18.85 | 7,345 |
27 Mar 2024 | 18.20 | 18.80 | 18.10 | 18.80 | 18.80 | 7,587 |
26 Mar 2024 | 18.15 | 18.15 | 17.90 | 18.15 | 18.15 | 3,474 |
25 Mar 2024 | 18.20 | 18.20 | 17.85 | 18.15 | 18.15 | 9,807 |
22 Mar 2024 | 17.85 | 17.90 | 17.60 | 17.60 | 17.60 | 1,959 |
21 Mar 2024 | 17.90 | 17.90 | 17.50 | 17.55 | 17.55 | 7,060 |
20 Mar 2024 | 17.65 | 17.90 | 17.60 | 17.90 | 17.90 | 1,926 |
19 Mar 2024 | 17.70 | 17.80 | 17.60 | 17.80 | 17.80 | 1,014 |
18 Mar 2024 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | 3,896 |
15 Mar 2024 | 17.95 | 17.95 | 17.60 | 17.85 | 17.85 | 6,447 |
14 Mar 2024 | 17.75 | 17.95 | 17.55 | 17.70 | 17.70 | 6,138 |
13 Mar 2024 | 17.70 | 17.75 | 17.60 | 17.60 | 17.60 | 381 |
12 Mar 2024 | 17.55 | 17.70 | 17.50 | 17.60 | 17.60 | 861 |
11 Mar 2024 | 17.55 | 17.65 | 17.50 | 17.50 | 17.50 | 1,898 |
08 Mar 2024 | 17.80 | 17.90 | 17.50 | 17.65 | 17.65 | 2,286 |
07 Mar 2024 | 17.50 | 17.80 | 17.50 | 17.70 | 17.70 | 2,658 |
06 Mar 2024 | 17.60 | 17.70 | 17.50 | 17.55 | 17.55 | 3,037 |
05 Mar 2024 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | 2,820 |
04 Mar 2024 | 18.00 | 18.00 | 17.65 | 17.70 | 17.70 | 3,351 |
01 Mar 2024 | 17.55 | 18.00 | 17.55 | 18.00 | 18.00 | 3,398 |
29 Feb 2024 | 17.35 | 17.75 | 17.35 | 17.75 | 17.75 | 3,100 |
28 Feb 2024 | 17.50 | 17.60 | 17.35 | 17.35 | 17.35 | 4,104 |
27 Feb 2024 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | 2,050 |
26 Feb 2024 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | 4,103 |
23 Feb 2024 | 18.00 | 18.05 | 17.50 | 17.50 | 17.50 | 8,058 |
22 Feb 2024 | 17.95 | 18.30 | 17.70 | 18.00 | 18.00 | 5,001 |
21 Feb 2024 | 17.95 | 17.95 | 17.70 | 17.95 | 17.95 | 1,708 |
20 Feb 2024 | 17.85 | 17.95 | 17.85 | 17.90 | 17.90 | 491 |
19 Feb 2024 | 17.80 | 18.00 | 17.65 | 17.90 | 17.90 | 1,376 |
16 Feb 2024 | 17.50 | 17.95 | 17.45 | 17.95 | 17.95 | 4,898 |
15 Feb 2024 | 17.80 | 17.85 | 17.30 | 17.45 | 17.45 | 13,580 |
14 Feb 2024 | 18.00 | 18.00 | 17.55 | 17.85 | 17.85 | 14,480 |
13 Feb 2024 | 18.10 | 18.30 | 17.90 | 18.00 | 18.00 | 2,938 |
12 Feb 2024 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | 3,654 |
09 Feb 2024 | 18.00 | 18.50 | 17.90 | 18.25 | 18.25 | 5,520 |
08 Feb 2024 | 17.80 | 18.00 | 17.80 | 17.80 | 17.80 | 6,486 |
07 Feb 2024 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | 4,231 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |