Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 16.60 | 16.73 | 16.24 | 16.72 | 16.72 | 19,696 |
20 June 2024 | 16.71 | 16.80 | 16.48 | 16.49 | 16.49 | 17,926 |
19 June 2024 | 16.93 | 16.94 | 16.54 | 16.73 | 16.73 | 30,984 |
18 June 2024 | 16.91 | 16.95 | 16.58 | 16.90 | 16.90 | 23,825 |
17 June 2024 | 16.61 | 16.80 | 16.49 | 16.65 | 16.65 | 29,326 |
14 June 2024 | 16.35 | 16.95 | 16.30 | 16.69 | 16.69 | 24,206 |
13 June 2024 | 16.32 | 16.81 | 16.32 | 16.67 | 16.67 | 45,867 |
12 June 2024 | 16.36 | 16.52 | 16.08 | 16.12 | 16.12 | 43,053 |
11 June 2024 | 16.03 | 16.66 | 15.97 | 16.55 | 16.55 | 40,666 |
07 June 2024 | 16.01 | 16.23 | 15.84 | 16.06 | 16.06 | 28,272 |
06 June 2024 | 16.08 | 16.20 | 15.81 | 16.04 | 16.04 | 59,572 |
05 June 2024 | 15.59 | 16.02 | 15.33 | 15.78 | 15.78 | 45,930 |
04 June 2024 | 15.39 | 15.50 | 14.87 | 15.21 | 15.21 | 48,025 |
03 June 2024 | 15.50 | 15.56 | 15.19 | 15.34 | 15.34 | 59,926 |
31 May 2024 | 15.15 | 15.37 | 14.84 | 15.34 | 15.34 | 118,471 |
30 May 2024 | 15.10 | 15.13 | 14.64 | 14.99 | 14.99 | 183,892 |
29 May 2024 | 15.50 | 15.92 | 14.96 | 15.07 | 15.07 | 95,460 |
28 May 2024 | 16.06 | 16.27 | 15.34 | 15.39 | 15.39 | 140,056 |
27 May 2024 | 17.12 | 17.12 | 15.93 | 15.97 | 15.97 | 234,907 |
24 May 2024 | 16.56 | 17.16 | 16.56 | 17.13 | 17.13 | 9,895 |
23 May 2024 | 16.87 | 16.99 | 16.58 | 16.78 | 16.78 | 37,556 |
22 May 2024 | 16.79 | 17.00 | 16.79 | 16.90 | 16.90 | 20,274 |
21 May 2024 | 16.43 | 16.86 | 16.40 | 16.79 | 16.79 | 31,946 |
20 May 2024 | 16.95 | 17.00 | 16.08 | 16.23 | 16.23 | 62,472 |
17 May 2024 | 17.57 | 17.67 | 17.17 | 17.29 | 17.29 | 1,530,501 |
16 May 2024 | 17.40 | 17.84 | 17.27 | 17.69 | 17.69 | 120,207 |
15 May 2024 | 17.69 | 17.73 | 17.18 | 17.18 | 17.18 | 31,050 |
14 May 2024 | 17.52 | 17.85 | 17.43 | 17.55 | 17.55 | 20,224 |
13 May 2024 | 18.17 | 18.19 | 17.79 | 17.86 | 17.86 | 23,552 |
10 May 2024 | 18.42 | 18.53 | 18.11 | 18.32 | 18.32 | 23,318 |
09 May 2024 | 19.05 | 19.05 | 18.31 | 18.31 | 18.31 | 19,905 |
08 May 2024 | 18.67 | 19.04 | 18.67 | 18.86 | 18.86 | 14,680 |
07 May 2024 | 18.39 | 19.35 | 18.36 | 18.96 | 18.96 | 37,102 |
06 May 2024 | 19.65 | 19.65 | 18.37 | 18.42 | 18.42 | 41,165 |
03 May 2024 | 18.94 | 19.56 | 18.92 | 19.42 | 19.42 | 43,089 |
02 May 2024 | 18.26 | 18.61 | 18.13 | 18.46 | 18.46 | 29,440 |
01 May 2024 | 18.41 | 18.41 | 18.02 | 18.07 | 18.07 | 10,338 |
30 Apr 2024 | 18.94 | 18.98 | 18.68 | 18.73 | 18.73 | 10,458 |
29 Apr 2024 | 18.90 | 19.06 | 18.70 | 18.83 | 18.83 | 11,419 |
26 Apr 2024 | 18.38 | 18.68 | 18.31 | 18.62 | 18.62 | 18,475 |
24 Apr 2024 | 18.53 | 18.95 | 18.33 | 18.36 | 18.36 | 41,377 |
23 Apr 2024 | 18.36 | 18.66 | 18.25 | 18.33 | 18.33 | 29,764 |
22 Apr 2024 | 18.31 | 18.37 | 17.89 | 18.05 | 18.05 | 29,103 |
19 Apr 2024 | 18.29 | 18.59 | 18.09 | 18.33 | 18.33 | 30,171 |
18 Apr 2024 | 18.71 | 19.01 | 18.36 | 18.44 | 18.44 | 27,055 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 19.12 | 19.12 | 18.61 | 18.99 | 18.99 | 28,071 |
15 Apr 2024 | 19.16 | 19.59 | 19.06 | 19.55 | 19.55 | 22,272 |
12 Apr 2024 | 19.49 | 19.79 | 19.44 | 19.44 | 19.44 | 7,949 |
11 Apr 2024 | 19.67 | 20.06 | 19.44 | 19.59 | 19.59 | 23,829 |
10 Apr 2024 | 19.95 | 20.27 | 19.89 | 20.01 | 20.01 | 30,511 |
09 Apr 2024 | 20.54 | 20.63 | 19.60 | 19.80 | 19.80 | 11,663 |
08 Apr 2024 | 20.90 | 21.19 | 20.61 | 20.65 | 20.65 | 141,541 |
05 Apr 2024 | 20.90 | 21.34 | 20.59 | 20.69 | 20.69 | 19,497 |
04 Apr 2024 | 21.06 | 21.30 | 20.83 | 21.13 | 21.13 | 25,037 |
03 Apr 2024 | 21.22 | 21.30 | 20.49 | 20.61 | 20.61 | 22,724 |
02 Apr 2024 | 21.08 | 21.39 | 20.92 | 21.24 | 21.24 | 18,975 |
28 Mar 2024 | 21.17 | 21.30 | 20.91 | 20.95 | 20.95 | 18,765 |
27 Mar 2024 | 20.82 | 21.28 | 20.59 | 21.27 | 21.27 | 16,271 |
26 Mar 2024 | 20.89 | 20.91 | 20.44 | 20.75 | 20.75 | 25,854 |
25 Mar 2024 | 21.21 | 21.42 | 20.92 | 20.97 | 20.97 | 16,802 |
22 Mar 2024 | 21.81 | 21.97 | 21.11 | 21.15 | 21.15 | 27,921 |
21 Mar 2024 | 22.23 | 22.42 | 21.99 | 22.39 | 22.39 | 20,792 |
20 Mar 2024 | 22.00 | 22.17 | 21.84 | 22.02 | 22.02 | 17,528 |
19 Mar 2024 | 21.93 | 22.24 | 21.82 | 22.05 | 22.05 | 52,288 |
18 Mar 2024 | 22.76 | 22.80 | 21.54 | 21.99 | 21.99 | 18,900 |
15 Mar 2024 | 22.74 | 23.50 | 22.58 | 23.07 | 23.07 | 153,864 |
14 Mar 2024 | 22.80 | 23.05 | 22.70 | 22.71 | 22.71 | 9,579 |
13 Mar 2024 | 22.88 | 23.10 | 22.63 | 22.96 | 22.96 | 18,081 |
12 Mar 2024 | 22.60 | 22.92 | 22.44 | 22.50 | 22.50 | 19,190 |
11 Mar 2024 | 22.68 | 22.81 | 22.10 | 22.32 | 22.32 | 13,184 |
08 Mar 2024 | 21.90 | 22.69 | 21.90 | 22.62 | 22.62 | 19,270 |
07 Mar 2024 | 21.38 | 21.80 | 21.23 | 21.65 | 21.65 | 21,100 |
06 Mar 2024 | 20.75 | 21.69 | 20.75 | 21.48 | 21.48 | 21,370 |
05 Mar 2024 | 21.47 | 21.47 | 21.03 | 21.26 | 21.26 | 19,002 |
04 Mar 2024 | 21.42 | 21.88 | 21.40 | 21.76 | 21.76 | 23,299 |
01 Mar 2024 | 22.82 | 22.82 | 21.51 | 21.56 | 21.56 | 8,032 |
29 Feb 2024 | 21.80 | 23.47 | 21.70 | 23.46 | 23.46 | 18,297 |
28 Feb 2024 | 21.69 | 21.75 | 21.42 | 21.62 | 21.62 | 51,992 |
27 Feb 2024 | 21.40 | 22.00 | 21.40 | 21.87 | 21.87 | 57,953 |
26 Feb 2024 | 21.15 | 21.47 | 21.15 | 21.35 | 21.35 | 12,325 |
23 Feb 2024 | 20.72 | 21.29 | 20.72 | 21.20 | 21.20 | 30,514 |
22 Feb 2024 | 20.41 | 20.63 | 20.29 | 20.46 | 20.46 | 35,172 |
21 Feb 2024 | 20.51 | 20.83 | 20.14 | 20.25 | 20.25 | 78,259 |
20 Feb 2024 | 20.32 | 20.67 | 20.32 | 20.40 | 20.40 | 14,111 |
19 Feb 2024 | 20.27 | 20.75 | 20.21 | 20.39 | 20.39 | 10,185 |
16 Feb 2024 | 20.48 | 20.94 | 20.27 | 20.70 | 20.70 | 59,413 |
15 Feb 2024 | 19.86 | 20.76 | 19.73 | 20.23 | 20.23 | 32,155 |
14 Feb 2024 | 19.08 | 19.70 | 19.01 | 19.46 | 19.46 | 68,144 |
13 Feb 2024 | 19.77 | 19.91 | 18.97 | 19.34 | 19.34 | 48,242 |
12 Feb 2024 | 18.59 | 19.48 | 17.97 | 19.33 | 19.33 | 137,788 |
09 Feb 2024 | 15.14 | 16.16 | 15.03 | 16.14 | 16.14 | - |
08 Feb 2024 | 15.34 | 15.59 | 15.15 | 15.22 | 15.22 | 41,254 |
07 Feb 2024 | 15.25 | 15.36 | 14.82 | 15.15 | 15.15 | 209,738 |
06 Feb 2024 | 15.31 | 15.63 | 15.09 | 15.25 | 15.25 | 56,947 |
05 Feb 2024 | 15.85 | 16.04 | 15.53 | 15.60 | 15.60 | 18,036 |
02 Feb 2024 | 16.07 | 16.32 | 15.95 | 16.08 | 16.08 | 38,796 |
01 Feb 2024 | 16.31 | 16.95 | 16.05 | 16.09 | 16.09 | 142,544 |
31 Jan 2024 | 17.03 | 17.03 | 15.99 | 16.54 | 16.54 | 72,995 |
30 Jan 2024 | 17.14 | 17.39 | 17.11 | 17.27 | 17.27 | 48,244 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |