Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 600 |
26 June 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | - |
25 June 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
24 June 2024 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | - |
21 June 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - |
20 June 2024 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | - |
19 June 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | - |
18 June 2024 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | - |
17 June 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
14 June 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
13 June 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
12 June 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | - |
11 June 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
10 June 2024 | 19.20 | 19.20 | 18.50 | 18.50 | 18.50 | 600 |
07 June 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
06 June 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
05 June 2024 | 18.30 | 18.40 | 18.20 | 18.40 | 18.40 | - |
04 June 2024 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | - |
03 June 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
31 May 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - |
30 May 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - |
29 May 2024 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | - |
28 May 2024 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | - |
27 May 2024 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 380 |
24 May 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | - |
23 May 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | - |
22 May 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | - |
21 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
20 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
17 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
16 May 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - |
15 May 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | - |
14 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
13 May 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - |
10 May 2024 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | - |
09 May 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - |
08 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
07 May 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - |
06 May 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | - |
03 May 2024 | 16.50 | 16.70 | 16.40 | 16.70 | 16.70 | - |
02 May 2024 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | - |
30 Apr 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | - |
29 Apr 2024 | 16.90 | 17.00 | 16.60 | 16.60 | 16.60 | - |
26 Apr 2024 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | - |
25 Apr 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - |
24 Apr 2024 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | - |
23 Apr 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | - |
22 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
19 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
18 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
17 Apr 2024 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - |
16 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
15 Apr 2024 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | - |
12 Apr 2024 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - |
11 Apr 2024 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - |
10 Apr 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | - |
09 Apr 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | - |
08 Apr 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - |
05 Apr 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - |
04 Apr 2024 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 105 |
03 Apr 2024 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | - |
02 Apr 2024 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | 287 |
28 Mar 2024 | 16.10 | 17.00 | 16.10 | 17.00 | 17.00 | 100 |
28 Mar 2024 | 50 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 16.40 | 16.67 | 16.40 | 16.40 | -33.60 | 60 |
26 Mar 2024 | 16.13 | 16.60 | 16.13 | 16.60 | -34.01 | 315 |
25 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -32.37 | - |
22 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | -33.05 | - |
21 Mar 2024 | 16.00 | 16.47 | 16.00 | 16.20 | -33.19 | 423 |
20 Mar 2024 | 15.93 | 16.07 | 15.93 | 16.07 | -32.92 | 1,200 |
19 Mar 2024 | 15.60 | 16.27 | 15.60 | 16.27 | -33.33 | 660 |
18 Mar 2024 | 15.80 | 15.80 | 15.67 | 15.67 | -32.10 | - |
15 Mar 2024 | 15.67 | 15.73 | 15.67 | 15.67 | -32.10 | - |
14 Mar 2024 | 15.60 | 15.60 | 15.47 | 15.47 | -31.69 | - |
13 Mar 2024 | 15.80 | 15.80 | 15.73 | 15.73 | -32.23 | - |
12 Mar 2024 | 15.53 | 15.60 | 15.40 | 15.60 | -31.96 | - |
11 Mar 2024 | 16.13 | 16.13 | 16.00 | 16.00 | -32.78 | - |
08 Mar 2024 | 16.40 | 16.40 | 16.33 | 16.33 | -33.46 | - |
07 Mar 2024 | 16.00 | 16.07 | 16.00 | 16.07 | -32.92 | - |
06 Mar 2024 | 15.53 | 15.60 | 15.53 | 15.60 | -31.96 | - |
05 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | -31.41 | - |
04 Mar 2024 | 15.40 | 15.40 | 15.33 | 15.33 | -31.41 | - |
01 Mar 2024 | 15.20 | 15.60 | 15.20 | 15.60 | -31.96 | 132 |
29 Feb 2024 | 15.13 | 15.53 | 15.13 | 15.53 | -31.82 | 600 |
28 Feb 2024 | 14.73 | 15.20 | 14.73 | 15.20 | -31.14 | 336 |
27 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -29.50 | - |
26 Feb 2024 | 14.27 | 14.47 | 14.27 | 14.40 | -29.50 | 339 |
23 Feb 2024 | 14.53 | 14.80 | 14.53 | 14.67 | -30.05 | 705 |
22 Feb 2024 | 14.60 | 14.60 | 14.53 | 14.53 | -29.78 | - |
21 Feb 2024 | 14.73 | 14.80 | 14.73 | 14.80 | -30.32 | - |
20 Feb 2024 | 15.07 | 15.07 | 15.00 | 15.00 | -30.73 | - |
19 Feb 2024 | 15.40 | 15.47 | 15.40 | 15.47 | -31.69 | - |
16 Feb 2024 | 15.47 | 15.47 | 15.20 | 15.20 | -31.14 | - |
15 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | -31.41 | - |
14 Feb 2024 | 13.53 | 13.73 | 13.53 | 13.67 | -28.00 | - |
13 Feb 2024 | 13.67 | 13.67 | 13.53 | 13.53 | -27.73 | - |
12 Feb 2024 | 12.33 | 12.40 | 12.33 | 12.40 | -25.40 | - |
09 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | -25.27 | - |
08 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | -25.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |