Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 17.66 | 17.66 | 17.40 | 17.42 | 17.42 | 11,284 |
31 May 2024 | 17.00 | 17.66 | 17.00 | 17.62 | 17.62 | 216,440 |
30 May 2024 | 17.00 | 17.20 | 16.74 | 17.12 | 17.12 | 58,338 |
29 May 2024 | 17.24 | 17.28 | 16.88 | 16.90 | 16.90 | 31,939 |
28 May 2024 | 17.34 | 17.44 | 17.12 | 17.24 | 17.24 | 60,550 |
27 May 2024 | 17.40 | 17.48 | 17.20 | 17.26 | 17.26 | 32,972 |
24 May 2024 | 16.90 | 17.54 | 16.88 | 17.50 | 17.50 | 105,353 |
23 May 2024 | 17.16 | 17.26 | 16.96 | 17.12 | 17.12 | 53,017 |
22 May 2024 | 17.34 | 17.34 | 16.98 | 17.04 | 17.04 | 74,986 |
21 May 2024 | 17.70 | 17.70 | 17.20 | 17.52 | 17.52 | 50,176 |
20 May 2024 | 17.68 | 17.82 | 17.68 | 17.70 | 17.70 | 27,735 |
17 May 2024 | 17.62 | 17.68 | 17.52 | 17.64 | 17.64 | 47,335 |
16 May 2024 | 17.56 | 17.62 | 17.36 | 17.62 | 17.62 | 47,811 |
15 May 2024 | 17.62 | 17.70 | 17.42 | 17.54 | 17.54 | 79,346 |
14 May 2024 | 17.44 | 17.56 | 17.12 | 17.54 | 17.54 | 104,476 |
13 May 2024 | 17.00 | 17.68 | 16.96 | 17.42 | 17.42 | 122,377 |
10 May 2024 | 16.80 | 17.18 | 16.72 | 17.00 | 17.00 | 126,742 |
09 May 2024 | 17.08 | 17.28 | 16.20 | 16.50 | 16.50 | 197,317 |
08 May 2024 | 17.84 | 17.84 | 15.38 | 17.22 | 17.22 | 554,103 |
07 May 2024 | 18.10 | 18.50 | 17.98 | 18.50 | 18.50 | 102,479 |
06 May 2024 | 18.22 | 18.24 | 17.94 | 18.08 | 18.08 | 53,440 |
03 May 2024 | 18.14 | 18.22 | 18.02 | 18.14 | 18.14 | 40,082 |
02 May 2024 | 18.16 | 18.20 | 18.00 | 18.12 | 18.12 | 61,507 |
30 Apr 2024 | 18.30 | 18.38 | 17.94 | 18.08 | 18.08 | 75,452 |
29 Apr 2024 | 18.48 | 18.54 | 18.02 | 18.54 | 18.54 | 72,734 |
26 Apr 2024 | 18.04 | 18.48 | 17.94 | 18.40 | 18.40 | 113,478 |
25 Apr 2024 | 18.54 | 18.54 | 18.04 | 18.04 | 18.04 | 66,433 |
24 Apr 2024 | 18.82 | 18.82 | 18.42 | 18.52 | 18.52 | 39,510 |
23 Apr 2024 | 18.70 | 18.86 | 18.60 | 18.78 | 18.78 | 35,126 |
22 Apr 2024 | 18.86 | 18.92 | 18.52 | 18.56 | 18.56 | 46,003 |
19 Apr 2024 | 19.04 | 19.10 | 18.76 | 18.96 | 18.96 | 37,483 |
18 Apr 2024 | 19.12 | 19.24 | 18.70 | 19.22 | 19.22 | 80,620 |
17 Apr 2024 | 18.72 | 19.10 | 18.72 | 18.98 | 18.98 | 83,357 |
16 Apr 2024 | 18.44 | 18.92 | 18.32 | 18.78 | 18.78 | 77,099 |
15 Apr 2024 | 18.66 | 19.00 | 18.62 | 18.90 | 18.90 | 58,818 |
12 Apr 2024 | 19.48 | 19.58 | 18.62 | 18.76 | 18.76 | 82,389 |
11 Apr 2024 | 19.10 | 19.44 | 19.06 | 19.40 | 19.40 | 118,395 |
10 Apr 2024 | 18.78 | 19.22 | 18.66 | 19.06 | 19.06 | 94,511 |
09 Apr 2024 | 19.12 | 19.12 | 18.70 | 18.80 | 18.80 | 55,467 |
08 Apr 2024 | 18.86 | 19.34 | 18.86 | 19.18 | 19.18 | 89,235 |
05 Apr 2024 | 18.98 | 18.98 | 18.66 | 18.76 | 18.76 | 60,301 |
04 Apr 2024 | 19.34 | 19.34 | 18.88 | 19.12 | 19.12 | 81,323 |
03 Apr 2024 | 18.96 | 19.40 | 18.72 | 19.38 | 19.38 | 98,546 |
02 Apr 2024 | 19.00 | 19.00 | 18.58 | 18.96 | 18.96 | 112,339 |
28 Mar 2024 | 19.19 | 19.19 | 18.80 | 18.89 | 18.89 | 82,249 |
27 Mar 2024 | 18.95 | 19.20 | 18.95 | 19.04 | 19.04 | 140,717 |
26 Mar 2024 | 18.51 | 18.93 | 18.40 | 18.93 | 18.93 | 186,736 |
25 Mar 2024 | 18.11 | 18.52 | 18.11 | 18.40 | 18.40 | 134,776 |
22 Mar 2024 | 17.91 | 18.08 | 17.90 | 18.05 | 18.05 | 83,268 |
21 Mar 2024 | 18.05 | 18.07 | 17.73 | 17.99 | 17.99 | 73,559 |
20 Mar 2024 | 18.18 | 18.22 | 17.86 | 17.97 | 17.97 | 50,980 |
19 Mar 2024 | 18.00 | 18.32 | 17.87 | 18.08 | 18.08 | 109,307 |
18 Mar 2024 | 18.67 | 18.84 | 17.62 | 17.70 | 17.70 | 149,326 |
15 Mar 2024 | 18.25 | 18.80 | 18.25 | 18.56 | 18.56 | 195,668 |
14 Mar 2024 | 18.28 | 18.74 | 18.15 | 18.36 | 18.36 | 249,782 |
13 Mar 2024 | 18.02 | 18.30 | 17.85 | 18.25 | 18.25 | 116,489 |
12 Mar 2024 | 17.85 | 18.12 | 17.67 | 18.02 | 18.02 | 143,086 |
11 Mar 2024 | 17.46 | 18.07 | 17.28 | 17.70 | 17.70 | 151,513 |
08 Mar 2024 | 17.81 | 17.81 | 17.52 | 17.56 | 17.56 | 61,733 |
07 Mar 2024 | 17.80 | 18.08 | 17.62 | 17.88 | 17.88 | 148,464 |
06 Mar 2024 | 17.83 | 18.00 | 17.30 | 17.90 | 17.90 | 108,793 |
05 Mar 2024 | 17.69 | 18.00 | 17.58 | 17.83 | 17.83 | 97,628 |
04 Mar 2024 | 17.88 | 18.00 | 17.69 | 17.71 | 17.71 | 149,337 |
01 Mar 2024 | 17.66 | 17.84 | 17.45 | 17.78 | 17.78 | 144,650 |
29 Feb 2024 | 17.53 | 18.09 | 17.40 | 17.53 | 17.53 | 195,500 |
28 Feb 2024 | 17.51 | 17.71 | 17.30 | 17.71 | 17.71 | 127,099 |
27 Feb 2024 | 16.82 | 17.48 | 16.80 | 17.43 | 17.43 | 216,268 |
26 Feb 2024 | 16.11 | 16.79 | 16.06 | 16.79 | 16.79 | 118,484 |
23 Feb 2024 | 16.30 | 16.50 | 16.03 | 16.20 | 16.20 | 35,956 |
22 Feb 2024 | 16.44 | 16.48 | 16.26 | 16.36 | 16.36 | 71,658 |
21 Feb 2024 | 16.33 | 16.43 | 16.02 | 16.35 | 16.35 | 90,007 |
20 Feb 2024 | 16.10 | 16.38 | 16.05 | 16.34 | 16.34 | 76,217 |
19 Feb 2024 | 15.80 | 16.18 | 15.65 | 16.18 | 16.18 | 85,872 |
16 Feb 2024 | 15.65 | 16.00 | 15.56 | 15.73 | 15.73 | 56,088 |
15 Feb 2024 | 15.66 | 15.76 | 15.48 | 15.54 | 15.54 | 53,010 |
14 Feb 2024 | 15.51 | 15.77 | 15.48 | 15.56 | 15.56 | 43,421 |
13 Feb 2024 | 15.50 | 15.60 | 15.35 | 15.58 | 15.58 | 48,819 |
12 Feb 2024 | 15.56 | 15.67 | 15.44 | 15.60 | 15.60 | 23,947 |
09 Feb 2024 | 15.63 | 15.69 | 15.31 | 15.51 | 15.51 | 24,402 |
08 Feb 2024 | 15.60 | 16.05 | 15.55 | 15.72 | 15.72 | 98,432 |
07 Feb 2024 | 15.50 | 15.86 | 15.50 | 15.55 | 15.55 | 70,106 |
06 Feb 2024 | 15.20 | 15.50 | 15.06 | 15.47 | 15.47 | 64,896 |
05 Feb 2024 | 15.00 | 15.29 | 14.84 | 15.12 | 15.12 | 93,807 |
02 Feb 2024 | 15.08 | 15.33 | 14.94 | 14.96 | 14.96 | 76,401 |
01 Feb 2024 | 15.00 | 15.17 | 14.80 | 15.15 | 15.15 | 51,726 |
31 Jan 2024 | 14.84 | 15.10 | 14.37 | 15.02 | 15.02 | 92,535 |
30 Jan 2024 | 14.90 | 15.16 | 14.79 | 14.88 | 14.88 | 74,689 |
29 Jan 2024 | 14.98 | 14.99 | 14.72 | 14.80 | 14.80 | 35,520 |
26 Jan 2024 | 15.00 | 15.13 | 14.88 | 15.00 | 15.00 | 32,532 |
25 Jan 2024 | 15.01 | 15.09 | 14.87 | 14.94 | 14.94 | 30,970 |
24 Jan 2024 | 15.18 | 15.30 | 14.99 | 15.03 | 15.03 | 60,306 |
23 Jan 2024 | 14.75 | 15.16 | 14.75 | 15.03 | 15.03 | 49,858 |
22 Jan 2024 | 14.80 | 14.96 | 14.66 | 14.73 | 14.73 | 64,006 |
19 Jan 2024 | 14.46 | 14.88 | 14.46 | 14.62 | 14.62 | 50,239 |
18 Jan 2024 | 14.20 | 14.62 | 14.13 | 14.57 | 14.57 | 98,716 |
17 Jan 2024 | 14.57 | 14.57 | 13.88 | 14.29 | 14.29 | 131,335 |
16 Jan 2024 | 14.90 | 14.90 | 14.60 | 14.87 | 14.87 | 39,816 |
15 Jan 2024 | 15.15 | 15.15 | 14.87 | 14.90 | 14.90 | 40,900 |
12 Jan 2024 | 15.01 | 15.27 | 15.01 | 15.12 | 15.12 | 61,514 |
11 Jan 2024 | 15.47 | 15.56 | 15.00 | 15.05 | 15.05 | 66,156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |