Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 20.83 | 20.94 | 19.76 | 20.87 | 20.87 | 3,926,200 |
27 June 2024 | 20.63 | 21.11 | 20.05 | 20.74 | 20.74 | 528,500 |
26 June 2024 | 20.57 | 21.42 | 20.14 | 20.46 | 20.46 | 1,198,700 |
25 June 2024 | 20.96 | 22.44 | 20.76 | 20.80 | 20.80 | 1,167,800 |
24 June 2024 | 21.38 | 21.85 | 20.54 | 21.03 | 21.03 | 756,700 |
21 June 2024 | 21.12 | 21.99 | 20.72 | 21.30 | 21.30 | 2,192,500 |
20 June 2024 | 18.58 | 21.16 | 18.18 | 20.97 | 20.97 | 2,798,100 |
18 June 2024 | 16.38 | 18.90 | 15.34 | 18.44 | 18.44 | 2,842,300 |
17 June 2024 | 16.21 | 16.21 | 14.44 | 15.29 | 15.29 | 2,059,300 |
14 June 2024 | 16.51 | 16.59 | 14.86 | 15.18 | 15.18 | 1,385,500 |
13 June 2024 | 16.51 | 17.25 | 16.31 | 16.73 | 16.73 | 1,375,400 |
12 June 2024 | 16.98 | 17.07 | 16.22 | 16.50 | 16.50 | 1,250,500 |
11 June 2024 | 15.15 | 16.18 | 15.05 | 16.15 | 16.15 | 633,700 |
10 June 2024 | 15.35 | 15.53 | 14.69 | 15.32 | 15.32 | 695,300 |
07 June 2024 | 15.95 | 16.33 | 15.66 | 15.68 | 15.68 | 322,100 |
06 June 2024 | 16.77 | 16.85 | 16.29 | 16.33 | 16.33 | 426,900 |
05 June 2024 | 16.12 | 17.02 | 15.67 | 16.86 | 16.86 | 516,500 |
04 June 2024 | 15.80 | 16.34 | 15.53 | 15.95 | 15.95 | 520,200 |
03 June 2024 | 16.20 | 17.10 | 15.76 | 16.05 | 16.05 | 599,500 |
31 May 2024 | 15.65 | 16.13 | 15.45 | 15.75 | 15.75 | 1,879,800 |
30 May 2024 | 15.31 | 15.83 | 15.07 | 15.58 | 15.58 | 685,300 |
29 May 2024 | 15.31 | 15.50 | 15.07 | 15.11 | 15.11 | 464,000 |
28 May 2024 | 15.42 | 15.85 | 14.97 | 15.54 | 15.54 | 579,400 |
24 May 2024 | 15.30 | 15.66 | 14.87 | 15.17 | 15.17 | 530,500 |
23 May 2024 | 16.12 | 16.20 | 15.11 | 15.17 | 15.17 | 837,600 |
22 May 2024 | 15.86 | 16.82 | 15.80 | 16.11 | 16.11 | 2,009,100 |
21 May 2024 | 15.68 | 16.69 | 15.11 | 15.94 | 15.94 | 497,700 |
20 May 2024 | 16.59 | 17.28 | 16.00 | 16.19 | 16.19 | 1,445,200 |
17 May 2024 | 15.39 | 16.84 | 14.53 | 16.59 | 16.59 | 3,038,600 |
16 May 2024 | 15.87 | 15.94 | 15.06 | 15.40 | 15.40 | 584,700 |
15 May 2024 | 15.41 | 16.57 | 15.41 | 15.90 | 15.90 | 979,100 |
14 May 2024 | 14.55 | 15.21 | 14.50 | 14.95 | 14.95 | 1,492,400 |
13 May 2024 | 13.69 | 13.98 | 13.55 | 13.94 | 13.94 | 326,800 |
10 May 2024 | 14.05 | 14.05 | 13.23 | 13.51 | 13.51 | 335,000 |
09 May 2024 | 14.06 | 14.52 | 13.79 | 13.95 | 13.95 | 612,600 |
08 May 2024 | 13.86 | 14.31 | 13.56 | 13.98 | 13.98 | 710,300 |
07 May 2024 | 13.29 | 14.37 | 13.18 | 14.16 | 14.16 | 644,600 |
06 May 2024 | 12.81 | 13.51 | 12.77 | 13.22 | 13.22 | 670,800 |
03 May 2024 | 13.15 | 13.73 | 12.70 | 12.78 | 12.78 | 465,500 |
02 May 2024 | 13.40 | 13.40 | 12.61 | 12.73 | 12.73 | 1,200,100 |
01 May 2024 | 12.08 | 13.60 | 12.04 | 13.08 | 13.08 | 1,156,400 |
30 Apr 2024 | 12.25 | 12.50 | 11.90 | 12.02 | 12.02 | 1,505,000 |
29 Apr 2024 | 12.57 | 12.98 | 12.37 | 12.47 | 12.47 | 1,131,900 |
26 Apr 2024 | 12.49 | 12.61 | 12.17 | 12.36 | 12.36 | 600,000 |
25 Apr 2024 | 13.29 | 13.34 | 12.27 | 12.36 | 12.36 | 966,500 |
24 Apr 2024 | 14.05 | 14.42 | 13.52 | 13.75 | 13.75 | 519,800 |
23 Apr 2024 | 13.59 | 14.44 | 13.59 | 14.13 | 14.13 | 895,100 |
22 Apr 2024 | 13.69 | 14.10 | 13.30 | 13.58 | 13.58 | 574,500 |
19 Apr 2024 | 14.33 | 14.84 | 12.94 | 13.59 | 13.59 | 1,017,300 |
18 Apr 2024 | 14.11 | 14.60 | 13.64 | 14.44 | 14.44 | 1,489,100 |
17 Apr 2024 | 15.10 | 15.22 | 13.90 | 14.08 | 14.08 | 1,360,900 |
16 Apr 2024 | 15.40 | 15.40 | 14.39 | 14.65 | 14.65 | 1,932,500 |
15 Apr 2024 | 16.71 | 16.71 | 15.44 | 15.46 | 15.46 | 2,523,900 |
12 Apr 2024 | 16.45 | 16.81 | 15.40 | 16.74 | 16.74 | 3,881,400 |
11 Apr 2024 | 17.09 | 18.12 | 16.36 | 17.21 | 17.21 | 1,062,200 |
10 Apr 2024 | 16.67 | 17.00 | 15.46 | 15.69 | 15.69 | 3,500,500 |
09 Apr 2024 | 13.95 | 17.51 | 13.81 | 17.48 | 17.48 | 1,910,000 |
08 Apr 2024 | 14.12 | 14.12 | 13.46 | 13.80 | 13.80 | 634,200 |
05 Apr 2024 | 14.14 | 14.16 | 13.51 | 13.90 | 13.90 | 416,700 |
04 Apr 2024 | 14.75 | 15.19 | 13.80 | 13.94 | 13.94 | 921,700 |
03 Apr 2024 | 14.67 | 14.77 | 13.77 | 14.59 | 14.59 | 621,300 |
02 Apr 2024 | 14.21 | 15.11 | 13.92 | 14.86 | 14.86 | 763,900 |
01 Apr 2024 | 14.59 | 15.28 | 14.13 | 14.58 | 14.58 | 936,700 |
28 Mar 2024 | 14.54 | 15.36 | 14.17 | 14.70 | 14.70 | 1,311,600 |
27 Mar 2024 | 13.19 | 14.61 | 12.55 | 14.54 | 14.54 | 1,391,200 |
26 Mar 2024 | 13.81 | 14.36 | 12.91 | 13.02 | 13.02 | 672,000 |
25 Mar 2024 | 13.45 | 14.44 | 13.36 | 13.53 | 13.53 | 549,000 |
22 Mar 2024 | 13.09 | 13.48 | 12.77 | 13.42 | 13.42 | 532,000 |
21 Mar 2024 | 13.48 | 13.83 | 13.02 | 13.02 | 13.02 | 498,700 |
20 Mar 2024 | 12.70 | 13.46 | 12.36 | 13.28 | 13.28 | 505,500 |
19 Mar 2024 | 12.73 | 13.18 | 12.61 | 12.74 | 12.74 | 664,800 |
18 Mar 2024 | 13.10 | 13.49 | 12.26 | 12.84 | 12.84 | 1,313,000 |
15 Mar 2024 | 13.97 | 14.78 | 13.04 | 13.08 | 13.08 | 3,891,500 |
14 Mar 2024 | 14.37 | 15.00 | 13.93 | 14.04 | 14.04 | 1,379,800 |
13 Mar 2024 | 14.28 | 15.27 | 14.25 | 14.48 | 14.48 | 706,100 |
12 Mar 2024 | 14.11 | 14.80 | 13.92 | 14.38 | 14.38 | 933,600 |
11 Mar 2024 | 15.02 | 15.65 | 14.08 | 14.13 | 14.13 | 907,100 |
08 Mar 2024 | 14.85 | 15.82 | 14.45 | 14.85 | 14.85 | 548,500 |
07 Mar 2024 | 15.76 | 16.11 | 14.30 | 14.50 | 14.50 | 1,199,300 |
06 Mar 2024 | 13.74 | 15.93 | 13.44 | 15.66 | 15.66 | 1,454,900 |
05 Mar 2024 | 13.23 | 13.52 | 12.97 | 13.34 | 13.34 | 533,000 |
04 Mar 2024 | 13.89 | 14.12 | 13.24 | 13.46 | 13.46 | 579,600 |
01 Mar 2024 | 12.36 | 13.87 | 12.36 | 13.56 | 13.56 | 704,700 |
29 Feb 2024 | 12.36 | 12.66 | 12.10 | 12.35 | 12.35 | 823,700 |
28 Feb 2024 | 11.68 | 12.00 | 11.44 | 11.91 | 11.91 | 791,500 |
27 Feb 2024 | 11.37 | 12.10 | 11.20 | 11.88 | 11.88 | 842,700 |
26 Feb 2024 | 10.20 | 11.31 | 10.16 | 11.15 | 11.15 | 758,500 |
23 Feb 2024 | 10.51 | 10.70 | 10.18 | 10.20 | 10.20 | 970,300 |
22 Feb 2024 | 10.01 | 10.66 | 9.91 | 10.55 | 10.55 | 2,448,500 |
21 Feb 2024 | 10.00 | 10.29 | 9.77 | 10.04 | 10.04 | 1,169,100 |
20 Feb 2024 | 9.52 | 10.17 | 9.52 | 10.09 | 10.09 | 722,600 |
16 Feb 2024 | 9.25 | 10.17 | 9.25 | 9.87 | 9.87 | 879,500 |
15 Feb 2024 | 9.35 | 9.94 | 9.22 | 9.85 | 9.85 | 471,200 |
14 Feb 2024 | 8.97 | 9.23 | 8.84 | 9.21 | 9.21 | 382,900 |
13 Feb 2024 | 8.82 | 8.82 | 8.37 | 8.72 | 8.72 | 485,300 |
12 Feb 2024 | 8.86 | 9.41 | 8.85 | 9.37 | 9.37 | 1,165,100 |
09 Feb 2024 | 8.82 | 8.98 | 8.65 | 8.85 | 8.85 | 330,000 |
08 Feb 2024 | 8.33 | 8.68 | 8.11 | 8.62 | 8.62 | 349,100 |
07 Feb 2024 | 8.53 | 8.74 | 8.19 | 8.29 | 8.29 | 312,500 |
06 Feb 2024 | 8.37 | 8.77 | 8.37 | 8.54 | 8.54 | 400,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |