Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 20.10 | 20.10 | 19.28 | 19.34 | 19.34 | 139,416 |
24 June 2024 | 20.11 | 20.24 | 19.59 | 19.76 | 19.76 | 99,668 |
21 June 2024 | 20.00 | 20.37 | 19.86 | 19.97 | 19.97 | 274,650 |
20 June 2024 | 20.57 | 21.07 | 20.10 | 20.27 | 20.27 | 111,837 |
18 June 2024 | 21.01 | 21.20 | 20.60 | 20.65 | 20.65 | 170,717 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 20.49 | 21.15 | 20.49 | 20.91 | 20.91 | 228,518 |
13 June 2024 | 21.00 | 21.20 | 20.50 | 20.91 | 20.91 | 246,052 |
12 June 2024 | 20.85 | 21.42 | 20.66 | 20.73 | 20.73 | 87,079 |
11 June 2024 | 21.01 | 21.55 | 20.65 | 20.81 | 20.81 | 254,455 |
10 June 2024 | 21.51 | 21.95 | 21.00 | 21.21 | 21.21 | 177,307 |
07 June 2024 | 21.20 | 22.00 | 20.50 | 21.51 | 21.51 | 304,703 |
06 June 2024 | 18.95 | 19.83 | 18.89 | 19.83 | 19.83 | 72,651 |
05 June 2024 | 19.00 | 19.57 | 18.79 | 18.89 | 18.89 | 357,589 |
04 June 2024 | 20.95 | 21.15 | 19.77 | 19.77 | 19.77 | 238,726 |
03 June 2024 | 22.20 | 22.50 | 20.72 | 20.81 | 20.81 | 222,249 |
31 May 2024 | 22.60 | 22.65 | 21.72 | 21.81 | 21.81 | 318,000 |
30 May 2024 | 22.10 | 22.28 | 20.79 | 21.80 | 21.80 | 325,986 |
29 May 2024 | 21.57 | 22.25 | 21.32 | 21.88 | 21.88 | 297,337 |
28 May 2024 | 21.18 | 21.72 | 20.65 | 21.44 | 21.44 | 95,256 |
24 May 2024 | 20.93 | 21.64 | 19.87 | 21.36 | 21.36 | 814,430 |
23 May 2024 | 20.72 | 21.25 | 20.41 | 20.91 | 20.91 | 216,569 |
22 May 2024 | 19.60 | 20.31 | 19.02 | 20.26 | 20.26 | 629,951 |
21 May 2024 | 19.31 | 19.69 | 18.96 | 19.35 | 19.35 | 330,245 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 18.05 | 19.00 | 18.05 | 18.64 | 18.64 | 107,895 |
16 May 2024 | 18.81 | 18.81 | 18.00 | 18.42 | 18.42 | 74,552 |
15 May 2024 | 17.99 | 18.49 | 17.80 | 18.49 | 18.49 | 56,893 |
14 May 2024 | 17.50 | 18.00 | 17.20 | 17.78 | 17.78 | 79,141 |
13 May 2024 | 17.00 | 18.15 | 17.00 | 17.55 | 17.55 | 78,292 |
10 May 2024 | 16.80 | 17.49 | 16.46 | 17.30 | 17.30 | 172,626 |
09 May 2024 | 16.50 | 17.13 | 16.50 | 16.71 | 16.71 | 26,056 |
08 May 2024 | 16.99 | 17.49 | 16.41 | 16.84 | 16.84 | 64,609 |
07 May 2024 | 17.60 | 18.48 | 16.99 | 17.26 | 17.26 | 112,714 |
06 May 2024 | 19.17 | 19.19 | 17.70 | 17.88 | 17.88 | 116,631 |
03 May 2024 | 18.31 | 18.31 | 18.28 | 18.28 | 18.28 | 95,838 |
02 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 115,433 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 104,562 |
29 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 79,900 |
26 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 159,440 |
25 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 79,902 |
24 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 71,545 |
23 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 51,277 |
22 Apr 2024 | 16.60 | 16.93 | 16.60 | 16.93 | 16.93 | 25,148 |
19 Apr 2024 | 16.41 | 16.70 | 16.41 | 16.60 | 16.60 | 28,620 |
18 Apr 2024 | 16.90 | 16.90 | 16.74 | 16.74 | 16.74 | 29,821 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 31,073 |
15 Apr 2024 | 17.06 | 17.07 | 17.06 | 17.06 | 17.06 | 49,567 |
12 Apr 2024 | 17.35 | 17.40 | 17.35 | 17.40 | 17.40 | 25,015 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 17.10 | 17.35 | 17.10 | 17.35 | 17.35 | 43,677 |
09 Apr 2024 | 17.15 | 17.53 | 17.15 | 17.35 | 17.35 | 53,136 |
08 Apr 2024 | 17.35 | 17.50 | 17.10 | 17.50 | 17.50 | 7,395 |
05 Apr 2024 | 17.63 | 17.63 | 17.35 | 17.35 | 17.35 | 33,447 |
04 Apr 2024 | 18.02 | 18.02 | 17.70 | 17.70 | 17.70 | 24,089 |
03 Apr 2024 | 18.15 | 18.15 | 17.80 | 17.90 | 17.90 | 38,216 |
02 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 165,569 |
01 Apr 2024 | 18.01 | 18.55 | 18.00 | 18.42 | 18.42 | 148,715 |
28 Mar 2024 | 17.77 | 17.77 | 17.31 | 17.76 | 17.76 | 89,184 |
27 Mar 2024 | 16.12 | 16.93 | 16.12 | 16.93 | 16.93 | 56,623 |
26 Mar 2024 | 16.68 | 16.70 | 16.00 | 16.13 | 16.13 | 91,059 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 16.88 | 16.89 | 16.30 | 16.68 | 16.68 | 69,038 |
21 Mar 2024 | 15.64 | 16.09 | 15.64 | 16.09 | 16.09 | 25,101 |
20 Mar 2024 | 15.55 | 16.18 | 15.26 | 15.33 | 15.33 | 158,039 |
19 Mar 2024 | 16.39 | 16.65 | 15.60 | 15.84 | 15.84 | 174,826 |
18 Mar 2024 | 16.02 | 16.55 | 16.01 | 16.42 | 16.42 | 17,965 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 15.90 | 17.40 | 15.81 | 17.16 | 17.16 | 59,396 |
13 Mar 2024 | 17.16 | 17.49 | 16.64 | 16.64 | 16.64 | 28,918 |
12 Mar 2024 | 17.76 | 18.35 | 17.51 | 17.51 | 17.51 | 31,851 |
11 Mar 2024 | 19.38 | 19.45 | 18.42 | 18.43 | 18.43 | 105,145 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 18.84 | 19.49 | 18.00 | 19.38 | 19.38 | 203,623 |
06 Mar 2024 | 18.61 | 18.99 | 18.10 | 18.69 | 18.69 | 159,007 |
05 Mar 2024 | 19.15 | 19.88 | 18.60 | 19.00 | 19.00 | 91,168 |
04 Mar 2024 | 19.77 | 20.20 | 18.80 | 19.27 | 19.27 | 205,872 |
01 Mar 2024 | 18.74 | 19.49 | 18.70 | 18.83 | 18.83 | 51,190 |
29 Feb 2024 | 19.15 | 19.40 | 18.65 | 18.74 | 18.74 | 41,314 |
28 Feb 2024 | 19.15 | 19.98 | 18.60 | 19.41 | 19.41 | 166,966 |
27 Feb 2024 | 20.20 | 20.35 | 19.55 | 19.56 | 19.56 | 146,079 |
26 Feb 2024 | 19.90 | 20.39 | 19.50 | 20.03 | 20.03 | 521,685 |
23 Feb 2024 | 18.65 | 19.85 | 18.40 | 19.79 | 19.79 | 332,420 |
22 Feb 2024 | 18.91 | 20.00 | 18.24 | 19.01 | 19.01 | 112,264 |
21 Feb 2024 | 19.85 | 20.29 | 19.15 | 19.20 | 19.20 | 262,697 |
20 Feb 2024 | 18.90 | 19.65 | 18.90 | 19.45 | 19.45 | 368,822 |
16 Feb 2024 | 18.19 | 18.19 | 17.83 | 17.86 | 17.86 | 46,953 |
15 Feb 2024 | 18.56 | 18.56 | 18.19 | 18.19 | 18.19 | 69,010 |
14 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 88,717 |
13 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 30,537 |
12 Feb 2024 | 19.70 | 19.70 | 19.31 | 19.31 | 19.31 | 65,392 |
09 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 242,806 |
08 Feb 2024 | 20.87 | 20.87 | 20.10 | 20.10 | 20.10 | 206,923 |
07 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 124,550 |
06 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 180,418 |
05 Feb 2024 | 19.60 | 19.68 | 19.60 | 19.68 | 19.68 | 210,918 |
02 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 79,498 |
01 Feb 2024 | 18.50 | 18.93 | 18.50 | 18.93 | 18.93 | 303,546 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |