Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 18.05 | 18.10 | 17.53 | 17.69 | 17.69 | 109,800 |
27 June 2024 | 17.84 | 18.04 | 17.66 | 18.03 | 18.03 | 120,100 |
26 June 2024 | 17.97 | 18.42 | 17.85 | 17.85 | 17.85 | 111,300 |
25 June 2024 | 18.04 | 18.15 | 17.90 | 18.07 | 18.07 | 76,600 |
24 June 2024 | 17.86 | 18.28 | 17.86 | 18.12 | 18.12 | 70,700 |
21 June 2024 | 18.08 | 18.22 | 17.87 | 17.94 | 17.94 | 138,800 |
20 June 2024 | 18.29 | 18.50 | 18.10 | 18.12 | 18.12 | 84,200 |
19 June 2024 | 18.45 | 18.45 | 17.99 | 18.32 | 18.32 | 48,200 |
18 June 2024 | 18.30 | 18.77 | 18.24 | 18.58 | 18.58 | 121,900 |
17 June 2024 | 17.87 | 18.46 | 17.85 | 18.40 | 18.40 | 99,900 |
14 June 2024 | 18.11 | 18.37 | 17.78 | 17.98 | 17.98 | 155,500 |
13 June 2024 | 18.54 | 18.58 | 18.15 | 18.27 | 18.27 | 110,300 |
12 June 2024 | 18.75 | 19.14 | 18.55 | 18.59 | 18.59 | 116,500 |
11 June 2024 | 18.40 | 19.00 | 18.40 | 18.57 | 18.57 | 155,100 |
10 June 2024 | 18.59 | 18.89 | 18.50 | 18.50 | 18.50 | 141,300 |
07 June 2024 | 18.57 | 18.88 | 18.47 | 18.72 | 18.72 | 183,300 |
06 June 2024 | 19.50 | 19.57 | 18.75 | 18.84 | 18.84 | 169,200 |
05 June 2024 | 19.50 | 19.56 | 19.25 | 19.56 | 19.56 | 149,100 |
04 June 2024 | 19.93 | 20.06 | 19.41 | 19.45 | 19.45 | 149,000 |
03 June 2024 | 19.73 | 20.09 | 19.66 | 20.06 | 20.06 | 220,900 |
31 May 2024 | 19.71 | 19.79 | 19.37 | 19.70 | 19.70 | 339,500 |
30 May 2024 | 19.33 | 19.76 | 19.29 | 19.54 | 19.54 | 203,900 |
29 May 2024 | 19.21 | 19.55 | 19.21 | 19.33 | 19.33 | 141,000 |
28 May 2024 | 19.32 | 19.81 | 19.19 | 19.45 | 19.45 | 261,700 |
27 May 2024 | 19.14 | 19.48 | 19.14 | 19.46 | 19.46 | 115,800 |
24 May 2024 | 19.31 | 19.60 | 18.88 | 19.12 | 19.12 | 328,600 |
23 May 2024 | 18.87 | 19.33 | 18.68 | 19.24 | 19.24 | 228,100 |
22 May 2024 | 19.15 | 19.32 | 18.64 | 18.85 | 18.85 | 304,700 |
21 May 2024 | 17.94 | 19.23 | 17.82 | 19.12 | 19.12 | 520,300 |
17 May 2024 | 18.11 | 18.85 | 17.99 | 18.07 | 18.07 | 514,800 |
16 May 2024 | 17.75 | 19.50 | 17.51 | 17.93 | 17.93 | 1,469,800 |
15 May 2024 | 16.01 | 16.05 | 15.43 | 15.52 | 15.52 | 243,300 |
14 May 2024 | 15.59 | 16.04 | 15.59 | 16.01 | 16.01 | 406,800 |
13 May 2024 | 14.96 | 15.76 | 14.96 | 15.27 | 15.27 | 219,700 |
10 May 2024 | 15.49 | 15.50 | 14.89 | 14.93 | 14.93 | 217,200 |
09 May 2024 | 15.57 | 15.74 | 15.43 | 15.51 | 15.51 | 123,900 |
08 May 2024 | 15.53 | 15.75 | 15.48 | 15.63 | 15.63 | 108,300 |
07 May 2024 | 15.80 | 15.85 | 15.63 | 15.70 | 15.70 | 115,600 |
06 May 2024 | 15.53 | 16.00 | 15.53 | 15.67 | 15.67 | 150,300 |
03 May 2024 | 15.74 | 15.90 | 15.34 | 15.52 | 15.52 | 184,200 |
02 May 2024 | 15.67 | 15.79 | 15.27 | 15.59 | 15.59 | 125,900 |
01 May 2024 | 15.48 | 15.73 | 15.23 | 15.47 | 15.47 | 189,500 |
30 Apr 2024 | 15.60 | 15.64 | 15.40 | 15.54 | 15.54 | 137,400 |
29 Apr 2024 | 15.47 | 15.78 | 15.47 | 15.78 | 15.78 | 169,200 |
26 Apr 2024 | 15.31 | 15.60 | 15.31 | 15.39 | 15.39 | 142,200 |
25 Apr 2024 | 15.55 | 15.65 | 15.10 | 15.24 | 15.24 | 183,100 |
24 Apr 2024 | 15.52 | 15.75 | 15.24 | 15.75 | 15.75 | 273,000 |
23 Apr 2024 | 15.60 | 15.98 | 15.53 | 15.55 | 15.55 | 182,900 |
22 Apr 2024 | 15.61 | 15.81 | 15.55 | 15.70 | 15.70 | 138,100 |
19 Apr 2024 | 15.30 | 15.72 | 15.30 | 15.70 | 15.70 | 144,100 |
18 Apr 2024 | 15.47 | 15.66 | 15.31 | 15.50 | 15.50 | 164,000 |
17 Apr 2024 | 15.60 | 15.68 | 15.21 | 15.50 | 15.50 | 238,900 |
16 Apr 2024 | 14.94 | 15.48 | 14.91 | 15.48 | 15.48 | 217,300 |
15 Apr 2024 | 14.99 | 15.08 | 14.71 | 15.05 | 15.05 | 195,900 |
12 Apr 2024 | 15.15 | 15.21 | 14.78 | 14.85 | 14.85 | 173,800 |
11 Apr 2024 | 15.28 | 15.41 | 15.07 | 15.34 | 15.34 | 107,400 |
10 Apr 2024 | 15.00 | 15.29 | 14.84 | 15.25 | 15.25 | 208,300 |
09 Apr 2024 | 15.15 | 15.36 | 15.15 | 15.32 | 15.32 | 112,900 |
08 Apr 2024 | 15.35 | 15.45 | 15.08 | 15.14 | 15.14 | 154,500 |
05 Apr 2024 | 15.26 | 15.35 | 15.11 | 15.30 | 15.30 | 241,800 |
04 Apr 2024 | 15.86 | 15.86 | 15.21 | 15.29 | 15.29 | 310,100 |
03 Apr 2024 | 15.66 | 15.83 | 15.50 | 15.63 | 15.63 | 182,600 |
02 Apr 2024 | 16.30 | 16.31 | 15.71 | 15.75 | 15.75 | 412,700 |
01 Apr 2024 | 16.33 | 16.96 | 16.28 | 16.72 | 16.72 | 342,400 |
28 Mar 2024 | 15.94 | 16.40 | 15.91 | 16.33 | 16.33 | 294,000 |
27 Mar 2024 | 15.26 | 16.19 | 15.24 | 15.84 | 15.84 | 505,900 |
26 Mar 2024 | 16.27 | 16.55 | 15.10 | 15.11 | 15.11 | 644,600 |
25 Mar 2024 | 16.30 | 16.53 | 16.19 | 16.20 | 16.20 | 174,600 |
22 Mar 2024 | 16.60 | 16.65 | 16.17 | 16.20 | 16.20 | 351,400 |
21 Mar 2024 | 17.02 | 17.02 | 16.67 | 16.69 | 16.69 | 181,700 |
20 Mar 2024 | 16.71 | 16.89 | 16.54 | 16.88 | 16.88 | 287,900 |
19 Mar 2024 | 16.55 | 16.89 | 16.55 | 16.87 | 16.87 | 232,500 |
18 Mar 2024 | 17.05 | 17.05 | 16.55 | 16.69 | 16.69 | 320,000 |
15 Mar 2024 | 17.04 | 17.14 | 16.35 | 17.06 | 17.06 | 1,981,100 |
14 Mar 2024 | 17.74 | 17.74 | 16.80 | 17.02 | 17.02 | 311,100 |
13 Mar 2024 | 17.52 | 18.02 | 17.52 | 17.76 | 17.76 | 232,600 |
12 Mar 2024 | 17.23 | 17.68 | 17.12 | 17.66 | 17.66 | 197,100 |
11 Mar 2024 | 17.41 | 17.56 | 17.26 | 17.36 | 17.36 | 217,400 |
08 Mar 2024 | 17.19 | 17.46 | 17.00 | 17.43 | 17.43 | 324,800 |
07 Mar 2024 | 17.54 | 17.54 | 17.03 | 17.04 | 17.04 | 279,200 |
06 Mar 2024 | 17.71 | 17.71 | 17.25 | 17.40 | 17.40 | 222,200 |
05 Mar 2024 | 17.88 | 17.88 | 16.87 | 17.54 | 17.54 | 427,000 |
04 Mar 2024 | 18.61 | 18.70 | 17.71 | 17.95 | 17.95 | 299,100 |
01 Mar 2024 | 18.45 | 18.87 | 18.26 | 18.63 | 18.63 | 202,500 |
29 Feb 2024 | 18.50 | 18.65 | 18.19 | 18.49 | 18.49 | 218,600 |
28 Feb 2024 | 18.01 | 18.51 | 17.81 | 18.26 | 18.26 | 204,800 |
27 Feb 2024 | 17.77 | 18.29 | 17.77 | 18.24 | 18.24 | 186,700 |
26 Feb 2024 | 18.55 | 18.55 | 17.67 | 17.74 | 17.74 | 311,200 |
23 Feb 2024 | 18.43 | 18.70 | 18.19 | 18.50 | 18.50 | 202,800 |
22 Feb 2024 | 19.06 | 19.42 | 18.31 | 18.40 | 18.40 | 336,400 |
21 Feb 2024 | 18.45 | 19.10 | 18.45 | 18.99 | 18.99 | 344,900 |
20 Feb 2024 | 17.63 | 18.54 | 17.47 | 18.52 | 18.52 | 449,600 |
16 Feb 2024 | 17.67 | 18.15 | 17.56 | 17.64 | 17.64 | 331,100 |
15 Feb 2024 | 17.77 | 18.00 | 17.58 | 17.94 | 17.94 | 243,800 |
14 Feb 2024 | 17.28 | 17.68 | 17.03 | 17.63 | 17.63 | 208,700 |
13 Feb 2024 | 17.12 | 17.42 | 16.87 | 17.09 | 17.09 | 421,300 |
12 Feb 2024 | 16.51 | 18.10 | 16.47 | 17.79 | 17.79 | 586,000 |
09 Feb 2024 | 16.42 | 16.56 | 16.14 | 16.44 | 16.44 | 308,800 |
08 Feb 2024 | 16.04 | 16.58 | 16.01 | 16.42 | 16.42 | 386,300 |
07 Feb 2024 | 16.40 | 16.42 | 15.82 | 16.12 | 16.12 | 480,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |