Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 1:12 Stock split | |||||
20 June 2024 | 17.2800 | 17.2800 | 16.5600 | 16.8000 | 16.8000 | 17,023 |
18 June 2024 | 17.1600 | 18.1200 | 17.0400 | 17.0400 | 17.0400 | 20,116 |
17 June 2024 | 17.6400 | 17.6400 | 16.5600 | 17.5200 | 17.5200 | 18,113 |
14 June 2024 | 17.5200 | 17.7600 | 17.1600 | 17.1600 | 17.1600 | 10,638 |
13 June 2024 | 18.0000 | 18.1800 | 17.6400 | 17.6400 | 17.6400 | 4,727 |
12 June 2024 | 17.8800 | 18.2400 | 17.6952 | 18.0000 | 18.0000 | 15,212 |
11 June 2024 | 17.6400 | 18.0000 | 17.4000 | 17.8800 | 17.8800 | 4,496 |
10 June 2024 | 18.2400 | 18.2400 | 17.6400 | 17.7600 | 17.7600 | 6,572 |
07 June 2024 | 17.4000 | 18.3600 | 17.3400 | 18.2400 | 18.2400 | 18,577 |
06 June 2024 | 17.4000 | 17.6388 | 17.2800 | 17.5200 | 17.5200 | 11,617 |
05 June 2024 | 17.1600 | 17.6400 | 17.1600 | 17.3760 | 17.3760 | 77,814 |
04 June 2024 | 17.4000 | 17.7600 | 17.1600 | 17.1600 | 17.1600 | 7,422 |
03 June 2024 | 17.7600 | 17.8800 | 17.2800 | 17.6400 | 17.6400 | 16,070 |
31 May 2024 | 17.2800 | 17.8800 | 17.2800 | 17.7600 | 17.7600 | 19,611 |
30 May 2024 | 17.6400 | 17.8800 | 17.2800 | 17.2800 | 17.2800 | 7,281 |
29 May 2024 | 17.6400 | 17.8800 | 16.9800 | 17.6400 | 17.6400 | 20,079 |
28 May 2024 | 18.3600 | 18.4200 | 17.6400 | 17.7600 | 17.7600 | 11,803 |
24 May 2024 | 17.5200 | 18.1200 | 17.4000 | 18.1200 | 18.1200 | 56,612 |
23 May 2024 | 16.6800 | 17.7600 | 16.4400 | 16.9200 | 16.9200 | 25,209 |
22 May 2024 | 16.3200 | 16.8000 | 16.3200 | 16.8000 | 16.8000 | 9,301 |
21 May 2024 | 16.8000 | 16.8000 | 16.3200 | 16.5600 | 16.5600 | 10,391 |
20 May 2024 | 16.8000 | 16.8000 | 16.4400 | 16.6800 | 16.6800 | 7,643 |
17 May 2024 | 16.5600 | 16.9200 | 15.9600 | 16.6800 | 16.6800 | 45,728 |
16 May 2024 | 16.4400 | 16.6800 | 15.8400 | 16.6800 | 16.6800 | 14,264 |
15 May 2024 | 15.8400 | 16.5000 | 14.8800 | 16.4400 | 16.4400 | 49,088 |
14 May 2024 | 16.0800 | 16.0800 | 15.1200 | 15.4800 | 15.4800 | 46,844 |
13 May 2024 | 14.7600 | 16.4064 | 14.6400 | 16.2000 | 16.2000 | 72,045 |
10 May 2024 | 15.0000 | 15.1200 | 14.6400 | 14.7600 | 14.7600 | 20,227 |
09 May 2024 | 15.1092 | 15.2400 | 14.8800 | 15.0000 | 15.0000 | 2,558 |
08 May 2024 | 14.7600 | 15.1200 | 14.7000 | 15.1200 | 15.1200 | 12,191 |
07 May 2024 | 15.0000 | 15.2388 | 14.7600 | 15.0000 | 15.0000 | 18,773 |
06 May 2024 | 15.0000 | 15.0000 | 14.5200 | 14.8800 | 14.8800 | 13,042 |
03 May 2024 | 14.7600 | 14.8800 | 14.1600 | 14.6400 | 14.6400 | 16,841 |
02 May 2024 | 14.6400 | 15.0000 | 14.5200 | 14.7600 | 14.7600 | 39,422 |
01 May 2024 | 14.5200 | 14.6400 | 14.0460 | 14.6400 | 14.6400 | 33,240 |
30 Apr 2024 | 14.3400 | 14.6400 | 14.2800 | 14.2800 | 14.2800 | 39,208 |
29 Apr 2024 | 14.4000 | 14.5200 | 14.1600 | 14.2800 | 14.2800 | 11,894 |
26 Apr 2024 | 14.1600 | 14.6400 | 14.1000 | 14.5200 | 14.5200 | 17,080 |
25 Apr 2024 | 14.4000 | 14.4000 | 14.0400 | 14.2200 | 14.2200 | 7,954 |
24 Apr 2024 | 14.2800 | 14.5200 | 14.2200 | 14.2800 | 14.2800 | 29,500 |
23 Apr 2024 | 14.4000 | 14.7600 | 14.1600 | 14.5200 | 14.5200 | 4,490 |
22 Apr 2024 | 14.1600 | 14.6400 | 14.1600 | 14.4000 | 14.4000 | 4,378 |
19 Apr 2024 | 14.7240 | 14.7600 | 14.3400 | 14.4000 | 14.4000 | 3,292 |
18 Apr 2024 | 14.8800 | 15.1200 | 14.6400 | 14.8800 | 14.8800 | 3,044 |
17 Apr 2024 | 15.0000 | 15.1800 | 14.4000 | 14.6400 | 14.6400 | 16,948 |
16 Apr 2024 | 15.0000 | 15.2400 | 14.8800 | 15.1200 | 15.1200 | 15,332 |
15 Apr 2024 | 15.3600 | 15.3600 | 14.8980 | 15.1200 | 15.1200 | 16,943 |
12 Apr 2024 | 14.8800 | 15.4800 | 14.8800 | 15.2400 | 15.2400 | 4,711 |
11 Apr 2024 | 15.0000 | 15.4800 | 15.0000 | 15.2400 | 15.2400 | 11,742 |
10 Apr 2024 | 15.1200 | 15.2400 | 14.8800 | 15.0000 | 15.0000 | 6,753 |
09 Apr 2024 | 15.0984 | 15.3600 | 14.8800 | 15.1200 | 15.1200 | 7,696 |
08 Apr 2024 | 15.1200 | 15.2400 | 14.7600 | 15.1200 | 15.1200 | 8,985 |
05 Apr 2024 | 15.7200 | 15.7200 | 15.0000 | 15.2400 | 15.2400 | 6,933 |
04 Apr 2024 | 15.6000 | 15.7200 | 15.2400 | 15.7200 | 15.7200 | 13,356 |
03 Apr 2024 | 15.1200 | 15.7200 | 15.0600 | 15.6000 | 15.6000 | 12,988 |
02 Apr 2024 | 15.0000 | 15.4800 | 14.6400 | 15.3600 | 15.3600 | 11,295 |
01 Apr 2024 | 15.3600 | 15.6000 | 15.1200 | 15.3600 | 15.3600 | 4,936 |
28 Mar 2024 | 15.1080 | 15.6000 | 15.0000 | 15.3600 | 15.3600 | 8,683 |
27 Mar 2024 | 15.0000 | 15.1800 | 14.6400 | 15.1200 | 15.1200 | 35,301 |
26 Mar 2024 | 15.0000 | 15.2400 | 14.6400 | 15.1200 | 15.1200 | 5,762 |
25 Mar 2024 | 14.5200 | 15.0000 | 13.8000 | 14.6400 | 14.6400 | 67,693 |
22 Mar 2024 | 15.0000 | 15.4800 | 14.7600 | 15.3600 | 15.3600 | 3,850 |
21 Mar 2024 | 15.1200 | 15.3600 | 14.7600 | 15.0000 | 15.0000 | 6,426 |
20 Mar 2024 | 15.1200 | 15.4800 | 14.8848 | 15.3600 | 15.3600 | 15,330 |
19 Mar 2024 | 15.4800 | 15.5400 | 15.0000 | 15.1200 | 15.1200 | 5,013 |
18 Mar 2024 | 15.3600 | 15.6000 | 15.2400 | 15.4800 | 15.4800 | 25,143 |
15 Mar 2024 | 15.0000 | 15.6600 | 14.4000 | 15.6000 | 15.6000 | 41,128 |
14 Mar 2024 | 15.2400 | 15.4620 | 15.0000 | 15.2400 | 15.2400 | 14,766 |
13 Mar 2024 | 15.2400 | 15.6000 | 15.0000 | 15.4800 | 15.4800 | 14,721 |
12 Mar 2024 | 15.8400 | 15.8400 | 15.2400 | 15.3600 | 15.3600 | 9,374 |
11 Mar 2024 | 15.1200 | 15.8400 | 15.1200 | 15.6000 | 15.6000 | 13,751 |
08 Mar 2024 | 15.7200 | 15.9600 | 15.3600 | 15.7200 | 15.7200 | 4,905 |
07 Mar 2024 | 16.0800 | 16.0800 | 15.3600 | 15.7200 | 15.7200 | 30,509 |
06 Mar 2024 | 15.4800 | 16.0800 | 15.2400 | 16.0800 | 16.0800 | 6,922 |
05 Mar 2024 | 15.8400 | 15.9444 | 15.2400 | 15.6000 | 15.6000 | 3,827 |
04 Mar 2024 | 16.0800 | 16.2000 | 14.4000 | 15.7200 | 15.7200 | 10,487 |
01 Mar 2024 | 15.4800 | 16.3200 | 15.4800 | 15.9600 | 15.9600 | 14,836 |
29 Feb 2024 | 15.6000 | 15.9600 | 15.6000 | 15.7200 | 15.7200 | 13,668 |
28 Feb 2024 | 15.9600 | 15.9600 | 15.6000 | 15.8400 | 15.8400 | 27,068 |
27 Feb 2024 | 16.2000 | 16.2000 | 15.3600 | 15.6000 | 15.6000 | 21,818 |
26 Feb 2024 | 15.3600 | 16.0800 | 15.3600 | 15.6000 | 15.6000 | 22,664 |
23 Feb 2024 | 15.1200 | 15.7200 | 15.1200 | 15.3600 | 15.3600 | 9,599 |
22 Feb 2024 | 15.5712 | 15.7200 | 15.3600 | 15.4800 | 15.4800 | 10,737 |
21 Feb 2024 | 15.4800 | 15.7200 | 15.3600 | 15.6000 | 15.6000 | 23,075 |
20 Feb 2024 | 15.3600 | 15.8400 | 15.3600 | 15.6000 | 15.6000 | 70,566 |
16 Feb 2024 | 15.3600 | 15.8352 | 15.1200 | 15.4800 | 15.4800 | 23,333 |
15 Feb 2024 | 15.3600 | 15.7200 | 15.0000 | 15.7200 | 15.7200 | 28,861 |
14 Feb 2024 | 15.3000 | 15.6000 | 15.2400 | 15.4800 | 15.4800 | 19,576 |
13 Feb 2024 | 15.2400 | 15.8400 | 14.2800 | 15.6000 | 15.6000 | 58,126 |
12 Feb 2024 | 15.6000 | 15.8400 | 15.2400 | 15.6000 | 15.6000 | 39,345 |
09 Feb 2024 | 15.4800 | 15.8400 | 15.3600 | 15.8400 | 15.8400 | 19,298 |
08 Feb 2024 | 15.4800 | 15.9600 | 15.2400 | 15.6000 | 15.6000 | 11,711 |
07 Feb 2024 | 15.7200 | 15.8400 | 15.2400 | 15.8400 | 15.8400 | 11,837 |
06 Feb 2024 | 15.7200 | 15.8400 | 15.2400 | 15.7200 | 15.7200 | 17,523 |
05 Feb 2024 | 14.4000 | 15.7200 | 14.4000 | 15.6000 | 15.6000 | 41,857 |
02 Feb 2024 | 15.2400 | 15.3600 | 14.5200 | 15.3600 | 15.3600 | 22,701 |
01 Feb 2024 | 15.0000 | 15.3600 | 14.9400 | 15.2400 | 15.2400 | 24,112 |
31 Jan 2024 | 14.0400 | 15.2400 | 13.8000 | 15.1200 | 15.1200 | 118,799 |
30 Jan 2024 | 12.1200 | 14.4000 | 12.1200 | 13.8000 | 13.8000 | 370,929 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |