Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 15.80 | 16.05 | 15.17 | 15.45 | 15.45 | 108,083 |
13 June 2024 | 16.32 | 16.48 | 15.65 | 15.84 | 15.84 | 63,351 |
12 June 2024 | 16.55 | 16.69 | 16.26 | 16.40 | 16.40 | 56,887 |
11 June 2024 | 16.82 | 16.83 | 16.30 | 16.56 | 16.56 | 63,985 |
10 June 2024 | 17.16 | 17.16 | 16.51 | 16.71 | 16.71 | 132,614 |
07 June 2024 | 15.91 | 16.79 | 15.91 | 16.79 | 16.79 | 123,389 |
06 June 2024 | 16.63 | 16.75 | 15.68 | 16.02 | 16.02 | 149,815 |
05 June 2024 | 16.36 | 17.05 | 16.16 | 16.29 | 16.29 | 80,024 |
04 June 2024 | 15.71 | 16.80 | 15.17 | 16.69 | 16.69 | 218,886 |
03 June 2024 | 15.31 | 16.25 | 15.15 | 15.93 | 15.93 | 113,969 |
31 May 2024 | 15.17 | 15.67 | 15.08 | 15.50 | 15.50 | 59,929 |
30 May 2024 | 15.02 | 15.66 | 14.94 | 15.19 | 15.19 | 70,852 |
29 May 2024 | 14.99 | 15.70 | 14.61 | 14.99 | 14.99 | 102,507 |
28 May 2024 | 15.21 | 15.51 | 14.89 | 15.00 | 15.00 | 141,266 |
27 May 2024 | 15.69 | 15.69 | 15.13 | 15.15 | 15.15 | 10,526 |
24 May 2024 | 15.88 | 16.13 | 15.40 | 15.40 | 15.40 | 146,713 |
23 May 2024 | 16.77 | 16.80 | 15.52 | 15.59 | 15.59 | 234,798 |
22 May 2024 | 17.29 | 17.47 | 16.71 | 16.87 | 16.87 | 43,610 |
21 May 2024 | 17.33 | 17.35 | 16.66 | 17.35 | 17.35 | 112,775 |
17 May 2024 | 18.09 | 18.26 | 17.57 | 17.65 | 17.65 | 59,998 |
16 May 2024 | 17.70 | 19.25 | 17.70 | 17.94 | 17.94 | 275,254 |
15 May 2024 | 17.91 | 18.11 | 17.44 | 17.71 | 17.71 | 63,932 |
14 May 2024 | 17.33 | 18.29 | 17.21 | 17.65 | 17.65 | 130,397 |
13 May 2024 | 17.40 | 18.13 | 17.03 | 17.75 | 17.75 | 135,688 |
10 May 2024 | 17.61 | 17.83 | 16.94 | 17.48 | 17.48 | 121,922 |
09 May 2024 | 17.60 | 18.30 | 17.24 | 17.37 | 17.37 | 186,854 |
08 May 2024 | 16.92 | 17.19 | 16.48 | 17.00 | 17.00 | 77,693 |
07 May 2024 | 17.45 | 17.86 | 16.66 | 16.66 | 16.66 | 213,014 |
06 May 2024 | 18.05 | 18.90 | 16.73 | 16.73 | 16.73 | 105,178 |
03 May 2024 | 18.46 | 18.90 | 17.70 | 18.05 | 18.05 | 139,758 |
02 May 2024 | 18.39 | 19.60 | 18.10 | 18.27 | 18.27 | 162,497 |
01 May 2024 | 20.99 | 20.99 | 17.90 | 18.41 | 18.41 | 451,297 |
30 Apr 2024 | 16.61 | 21.50 | 16.60 | 21.16 | 21.16 | 1,435,980 |
29 Apr 2024 | 16.49 | 17.66 | 16.07 | 16.61 | 16.61 | 120,490 |
26 Apr 2024 | 16.02 | 17.00 | 16.02 | 16.79 | 16.79 | 49,905 |
25 Apr 2024 | 16.76 | 16.90 | 15.98 | 16.05 | 16.05 | 52,753 |
24 Apr 2024 | 16.81 | 17.30 | 16.45 | 16.83 | 16.83 | 56,902 |
23 Apr 2024 | 16.90 | 17.04 | 16.55 | 16.65 | 16.65 | 41,872 |
22 Apr 2024 | 16.98 | 17.30 | 16.39 | 16.45 | 16.45 | 52,910 |
19 Apr 2024 | 17.41 | 17.71 | 17.00 | 17.08 | 17.08 | 51,487 |
18 Apr 2024 | 18.42 | 18.42 | 17.67 | 17.74 | 17.74 | 25,586 |
17 Apr 2024 | 17.14 | 18.78 | 17.12 | 18.19 | 18.19 | 131,554 |
16 Apr 2024 | 16.76 | 17.77 | 16.75 | 17.01 | 17.01 | 54,873 |
15 Apr 2024 | 17.67 | 17.72 | 16.83 | 17.18 | 17.18 | 79,951 |
12 Apr 2024 | 19.00 | 19.19 | 17.25 | 17.56 | 17.56 | 142,673 |
11 Apr 2024 | 18.68 | 19.44 | 18.34 | 19.28 | 19.28 | 41,048 |
10 Apr 2024 | 19.00 | 19.60 | 18.76 | 18.90 | 18.90 | 41,963 |
09 Apr 2024 | 19.13 | 19.42 | 18.75 | 19.40 | 19.40 | 41,071 |
08 Apr 2024 | 19.16 | 19.59 | 18.78 | 19.57 | 19.57 | 47,208 |
05 Apr 2024 | 18.35 | 19.19 | 18.05 | 19.10 | 19.10 | 204,965 |
04 Apr 2024 | 19.97 | 20.74 | 17.71 | 17.95 | 17.95 | 311,590 |
03 Apr 2024 | 20.34 | 20.34 | 19.73 | 20.25 | 20.25 | 116,170 |
02 Apr 2024 | 20.25 | 20.36 | 19.80 | 20.10 | 20.10 | 90,788 |
01 Apr 2024 | 18.91 | 20.40 | 18.91 | 20.31 | 20.31 | 239,396 |
28 Mar 2024 | 20.15 | 20.32 | 19.24 | 19.84 | 19.84 | 178,746 |
27 Mar 2024 | 19.20 | 20.30 | 18.52 | 20.11 | 20.11 | 277,135 |
26 Mar 2024 | 18.35 | 19.30 | 18.26 | 19.25 | 19.25 | 186,460 |
25 Mar 2024 | 19.54 | 19.56 | 18.10 | 18.10 | 18.10 | 156,466 |
22 Mar 2024 | 19.05 | 19.14 | 18.31 | 18.92 | 18.92 | 232,173 |
21 Mar 2024 | 17.96 | 18.96 | 17.48 | 18.96 | 18.96 | 242,760 |
20 Mar 2024 | 18.83 | 18.88 | 17.55 | 17.68 | 17.68 | 132,556 |
19 Mar 2024 | 18.00 | 18.36 | 17.39 | 18.21 | 18.21 | 125,513 |
18 Mar 2024 | 17.36 | 18.29 | 17.36 | 18.05 | 18.05 | 292,515 |
15 Mar 2024 | 16.11 | 17.66 | 16.05 | 17.26 | 17.26 | 288,750 |
14 Mar 2024 | 15.69 | 15.99 | 15.10 | 15.69 | 15.69 | 60,829 |
13 Mar 2024 | 14.97 | 15.60 | 14.97 | 15.48 | 15.48 | 81,359 |
12 Mar 2024 | 15.65 | 15.65 | 14.72 | 15.00 | 15.00 | 139,714 |
11 Mar 2024 | 16.04 | 16.11 | 15.20 | 15.58 | 15.58 | 164,633 |
08 Mar 2024 | 15.86 | 16.40 | 15.85 | 16.35 | 16.35 | 126,856 |
07 Mar 2024 | 16.38 | 16.38 | 15.26 | 15.56 | 15.56 | 185,377 |
06 Mar 2024 | 17.04 | 17.22 | 16.12 | 16.18 | 16.18 | 166,953 |
05 Mar 2024 | 17.20 | 18.12 | 16.95 | 17.39 | 17.39 | 192,078 |
04 Mar 2024 | 17.25 | 17.75 | 17.21 | 17.43 | 17.43 | 73,330 |
01 Mar 2024 | 17.05 | 17.87 | 16.97 | 17.70 | 17.70 | 210,246 |
29 Feb 2024 | 17.65 | 18.17 | 16.94 | 17.00 | 17.00 | 277,308 |
28 Feb 2024 | 17.76 | 18.00 | 17.12 | 17.12 | 17.12 | 122,045 |
27 Feb 2024 | 18.56 | 18.58 | 17.59 | 17.60 | 17.60 | 124,333 |
26 Feb 2024 | 19.00 | 19.23 | 18.28 | 18.43 | 18.43 | 122,094 |
23 Feb 2024 | 18.71 | 19.29 | 18.62 | 19.29 | 19.29 | 207,679 |
22 Feb 2024 | 17.94 | 18.73 | 17.93 | 18.70 | 18.70 | 103,309 |
21 Feb 2024 | 17.95 | 18.12 | 17.75 | 17.92 | 17.92 | 83,682 |
20 Feb 2024 | 18.74 | 18.74 | 18.01 | 18.04 | 18.04 | 89,089 |
16 Feb 2024 | 18.16 | 18.85 | 17.95 | 18.84 | 18.84 | 230,552 |
15 Feb 2024 | 17.20 | 18.80 | 17.20 | 18.63 | 18.63 | 228,779 |
14 Feb 2024 | 17.40 | 17.84 | 17.16 | 17.51 | 17.51 | 238,124 |
13 Feb 2024 | 16.71 | 18.17 | 16.50 | 17.36 | 17.36 | 263,309 |
12 Feb 2024 | 17.64 | 18.50 | 17.00 | 17.29 | 17.29 | 222,602 |
09 Feb 2024 | 17.67 | 18.03 | 17.58 | 17.70 | 17.70 | 83,552 |
08 Feb 2024 | 18.28 | 18.28 | 17.74 | 17.76 | 17.76 | 189,150 |
07 Feb 2024 | 18.50 | 18.85 | 18.16 | 18.22 | 18.22 | 152,906 |
06 Feb 2024 | 17.93 | 19.30 | 17.78 | 18.78 | 18.78 | 340,342 |
05 Feb 2024 | 18.15 | 18.56 | 17.60 | 17.90 | 17.90 | 108,776 |
02 Feb 2024 | 18.39 | 19.00 | 17.91 | 18.52 | 18.52 | 312,696 |
01 Feb 2024 | 17.70 | 18.60 | 17.57 | 18.53 | 18.53 | 311,815 |
31 Jan 2024 | 17.50 | 18.00 | 17.15 | 17.71 | 17.71 | 65,745 |
30 Jan 2024 | 17.52 | 18.00 | 17.17 | 17.70 | 17.70 | 214,409 |
29 Jan 2024 | 17.85 | 17.85 | 17.17 | 17.64 | 17.64 | 106,313 |
26 Jan 2024 | 18.59 | 18.59 | 17.82 | 17.82 | 17.82 | 105,131 |
25 Jan 2024 | 17.71 | 18.13 | 17.69 | 17.87 | 17.87 | 130,497 |
24 Jan 2024 | 17.34 | 18.60 | 17.30 | 17.99 | 17.99 | 326,889 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |