Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 19.22 | 19.68 | 19.22 | 19.68 | 19.68 | 112,276 |
30 June 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
27 June 2024 | 19.22 | 19.56 | 19.00 | 19.40 | 19.40 | 196,663 |
26 June 2024 | 19.58 | 19.82 | 19.36 | 19.42 | 19.42 | 234,351 |
25 June 2024 | 18.90 | 19.68 | 18.90 | 19.68 | 19.68 | 311,786 |
24 June 2024 | 18.76 | 19.10 | 18.70 | 18.96 | 18.96 | 158,158 |
23 June 2024 | 19.32 | 19.32 | 18.70 | 18.78 | 18.78 | 229,728 |
13 June 2024 | 18.94 | 19.32 | 18.76 | 19.32 | 19.32 | 228,178 |
12 June 2024 | 19.22 | 19.34 | 18.80 | 18.96 | 18.96 | 290,813 |
11 June 2024 | 19.50 | 19.82 | 19.32 | 19.36 | 19.36 | 385,410 |
10 June 2024 | 19.00 | 19.44 | 18.90 | 19.36 | 19.36 | 526,151 |
09 June 2024 | 18.30 | 18.90 | 18.00 | 18.76 | 18.76 | 345,123 |
06 June 2024 | 18.40 | 18.60 | 18.16 | 18.30 | 18.30 | 317,844 |
05 June 2024 | 19.18 | 19.36 | 18.28 | 18.44 | 18.44 | 964,082 |
04 June 2024 | 20.10 | 20.12 | 19.20 | 19.24 | 19.24 | 517,598 |
03 June 2024 | 19.96 | 20.36 | 19.84 | 20.00 | 20.00 | 743,249 |
02 June 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
30 May 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
29 May 2024 | 19.60 | 19.86 | 19.44 | 19.66 | 19.66 | 279,858 |
28 May 2024 | 20.00 | 20.02 | 19.50 | 19.54 | 19.54 | 304,072 |
27 May 2024 | 19.72 | 20.26 | 19.66 | 19.98 | 19.98 | 325,860 |
26 May 2024 | 20.20 | 20.24 | 19.70 | 19.84 | 19.84 | 208,982 |
23 May 2024 | 20.54 | 20.80 | 19.88 | 20.16 | 20.16 | 603,900 |
22 May 2024 | 20.86 | 21.08 | 20.24 | 20.50 | 20.50 | 520,890 |
21 May 2024 | 21.16 | 21.74 | 20.70 | 20.80 | 20.80 | 1,277,313 |
20 May 2024 | 21.20 | 21.30 | 20.32 | 20.50 | 20.50 | 932,233 |
19 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
16 May 2024 | 20.06 | 21.60 | 20.02 | 21.30 | 21.30 | 1,952,077 |
15 May 2024 | 20.42 | 20.90 | 20.00 | 20.00 | 20.00 | 814,417 |
14 May 2024 | 20.48 | 21.76 | 20.20 | 20.32 | 20.32 | 3,219,409 |
13 May 2024 | 19.98 | 20.18 | 19.16 | 20.18 | 20.18 | 1,529,284 |
12 May 2024 | 18.70 | 18.84 | 18.06 | 18.36 | 18.36 | 659,147 |
09 May 2024 | 20.40 | 20.40 | 18.70 | 18.98 | 18.98 | 1,953,808 |
08 May 2024 | 19.72 | 20.74 | 19.72 | 20.66 | 20.66 | 6,200,227 |
07 May 2024 | 20.10 | 20.40 | 19.52 | 19.78 | 19.78 | 823,097 |
06 May 2024 | 19.12 | 20.08 | 19.12 | 20.06 | 20.06 | 761,273 |
05 May 2024 | 19.80 | 19.82 | 19.02 | 19.10 | 19.10 | 345,774 |
02 May 2024 | 19.30 | 20.18 | 19.14 | 19.82 | 19.82 | 629,875 |
01 May 2024 | 18.50 | 19.20 | 18.40 | 19.08 | 19.08 | 311,348 |
30 Apr 2024 | 18.60 | 18.86 | 18.40 | 18.80 | 18.80 | 159,427 |
29 Apr 2024 | 18.70 | 18.80 | 18.30 | 18.36 | 18.36 | 349,974 |
28 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
25 Apr 2024 | 19.70 | 19.98 | 19.14 | 19.30 | 19.30 | 697,814 |
24 Apr 2024 | 20.22 | 20.22 | 19.10 | 19.72 | 19.72 | 732,147 |
23 Apr 2024 | 20.00 | 20.46 | 19.60 | 20.00 | 20.00 | 981,014 |
22 Apr 2024 | 19.70 | 19.98 | 19.34 | 19.96 | 19.96 | 994,764 |
21 Apr 2024 | 18.94 | 19.58 | 18.80 | 19.46 | 19.46 | 1,189,786 |
18 Apr 2024 | 18.28 | 18.70 | 17.96 | 18.60 | 18.60 | 320,943 |
17 Apr 2024 | 18.34 | 18.34 | 17.62 | 18.24 | 18.24 | 323,104 |
16 Apr 2024 | 18.30 | 18.50 | 17.88 | 18.08 | 18.08 | 296,127 |
15 Apr 2024 | 17.96 | 18.72 | 17.92 | 18.30 | 18.30 | 583,311 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 18.06 | 18.12 | 17.80 | 17.94 | 17.94 | 165,033 |
03 Apr 2024 | 17.60 | 18.08 | 17.58 | 17.84 | 17.84 | 229,745 |
02 Apr 2024 | 18.04 | 18.10 | 17.60 | 17.60 | 17.60 | 262,333 |
01 Apr 2024 | 18.30 | 18.58 | 17.80 | 18.16 | 18.16 | 406,136 |
31 Mar 2024 | 18.48 | 19.00 | 18.20 | 18.50 | 18.50 | 489,501 |
28 Mar 2024 | 18.72 | 19.22 | 17.90 | 18.50 | 18.50 | 890,790 |
27 Mar 2024 | 17.96 | 18.56 | 17.70 | 18.56 | 18.56 | 501,564 |
26 Mar 2024 | 18.60 | 18.70 | 17.82 | 17.94 | 17.94 | 446,236 |
25 Mar 2024 | 18.68 | 18.70 | 17.90 | 18.52 | 18.52 | 623,618 |
24 Mar 2024 | 17.94 | 18.66 | 17.90 | 18.26 | 18.26 | 726,480 |
21 Mar 2024 | 19.04 | 19.36 | 17.54 | 17.94 | 17.94 | 1,351,329 |
20 Mar 2024 | 19.20 | 19.20 | 18.54 | 18.80 | 18.80 | 305,118 |
19 Mar 2024 | 19.00 | 19.20 | 18.48 | 19.10 | 19.10 | 417,415 |
18 Mar 2024 | 19.58 | 19.58 | 18.92 | 19.12 | 19.12 | 428,164 |
17 Mar 2024 | 19.10 | 19.50 | 18.62 | 19.50 | 19.50 | 952,491 |
14 Mar 2024 | 18.80 | 19.30 | 18.50 | 19.04 | 19.04 | 1,339,165 |
13 Mar 2024 | 18.36 | 18.80 | 18.26 | 18.80 | 18.80 | 1,058,307 |
12 Mar 2024 | 17.26 | 18.70 | 17.18 | 18.32 | 18.32 | 2,423,970 |
11 Mar 2024 | 16.90 | 17.28 | 16.56 | 17.12 | 17.12 | 766,037 |
10 Mar 2024 | 16.30 | 16.84 | 16.30 | 16.80 | 16.80 | 917,042 |
07 Mar 2024 | 16.24 | 16.40 | 16.02 | 16.26 | 16.26 | 531,451 |
06 Mar 2024 | 15.50 | 16.32 | 15.42 | 16.22 | 16.22 | 789,756 |
05 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
04 Mar 2024 | 16.00 | 16.00 | 15.16 | 15.40 | 15.40 | 366,940 |
03 Mar 2024 | 16.08 | 16.08 | 15.80 | 15.92 | 15.92 | 554,309 |
29 Feb 2024 | 15.60 | 16.16 | 15.60 | 16.08 | 16.08 | 587,640 |
28 Feb 2024 | 15.70 | 16.00 | 15.62 | 15.70 | 15.70 | 397,205 |
27 Feb 2024 | 15.76 | 15.84 | 15.40 | 15.76 | 15.76 | 527,431 |
26 Feb 2024 | 15.34 | 15.72 | 15.10 | 15.64 | 15.64 | 680,570 |
25 Feb 2024 | 14.68 | 15.86 | 14.64 | 15.34 | 15.34 | 1,540,039 |
21 Feb 2024 | 14.50 | 14.70 | 14.40 | 14.64 | 14.64 | 452,791 |
20 Feb 2024 | 14.46 | 14.50 | 14.32 | 14.50 | 14.50 | 315,450 |
19 Feb 2024 | 14.52 | 14.58 | 14.30 | 14.34 | 14.34 | 204,556 |
18 Feb 2024 | 14.38 | 14.58 | 14.22 | 14.44 | 14.44 | 505,200 |
15 Feb 2024 | 14.12 | 14.42 | 14.12 | 14.24 | 14.24 | 301,257 |
14 Feb 2024 | 14.32 | 14.48 | 14.12 | 14.12 | 14.12 | 581,014 |
13 Feb 2024 | 14.24 | 14.42 | 14.14 | 14.30 | 14.30 | 730,870 |
12 Feb 2024 | 14.00 | 14.28 | 13.86 | 14.24 | 14.24 | 661,762 |
11 Feb 2024 | 14.00 | 14.00 | 13.86 | 14.00 | 14.00 | 282,364 |
08 Feb 2024 | 13.80 | 13.88 | 13.64 | 13.88 | 13.88 | 122,822 |
07 Feb 2024 | 13.80 | 13.88 | 13.64 | 13.88 | 13.88 | 122,822 |
06 Feb 2024 | 13.72 | 13.94 | 13.70 | 13.74 | 13.74 | 279,712 |
05 Feb 2024 | 13.40 | 13.74 | 13.40 | 13.70 | 13.70 | 181,365 |
04 Feb 2024 | 13.26 | 13.60 | 13.22 | 13.46 | 13.46 | 162,675 |
01 Feb 2024 | 13.62 | 13.62 | 13.24 | 13.26 | 13.26 | 166,930 |
31 Jan 2024 | 13.64 | 13.78 | 13.48 | 13.62 | 13.62 | 174,074 |
30 Jan 2024 | 14.10 | 14.10 | 13.42 | 13.44 | 13.44 | 334,680 |
29 Jan 2024 | 14.02 | 14.20 | 14.00 | 14.10 | 14.10 | 461,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |