Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 17.00 | 18.06 | 17.00 | 18.50 | 18.50 | 140,349 |
03 July 2024 | 17.50 | 18.00 | 18.00 | 17.50 | 17.50 | 833 |
02 July 2024 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 15,289 |
01 July 2024 | 17.00 | 18.00 | 17.00 | 17.50 | 17.50 | 38,824 |
28 June 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 10,285 |
27 June 2024 | 17.00 | 18.00 | 17.85 | 17.00 | 17.00 | 56,171 |
26 June 2024 | 17.00 | 18.00 | 16.38 | 17.00 | 17.00 | 80,339 |
25 June 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 5,601 |
24 June 2024 | 19.50 | 19.02 | 17.10 | 17.00 | 17.00 | 104,122 |
21 June 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 39,790 |
20 June 2024 | 18.50 | 20.00 | 18.00 | 19.50 | 19.50 | 54,733 |
19 June 2024 | 18.50 | 18.99 | 18.00 | 18.50 | 18.50 | 20,818 |
18 June 2024 | 18.50 | 18.99 | 18.00 | 18.50 | 18.50 | 220 |
17 June 2024 | 18.50 | 19.00 | 18.02 | 18.50 | 18.50 | 6,113 |
14 June 2024 | 18.50 | 18.99 | 18.02 | 18.50 | 18.50 | 522 |
13 June 2024 | 18.50 | 18.94 | 18.50 | 18.50 | 18.50 | 6,536 |
12 June 2024 | 18.50 | 18.99 | 18.85 | 18.50 | 18.50 | 1,131 |
11 June 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 131,806 |
10 June 2024 | 19.70 | 20.00 | 19.00 | 19.70 | 19.70 | 4,585 |
07 June 2024 | 19.70 | 20.00 | 19.41 | 19.70 | 19.70 | 2,183 |
06 June 2024 | 19.70 | 20.00 | 19.99 | 19.70 | 19.70 | 2,087 |
05 June 2024 | 19.70 | 20.00 | 19.50 | 19.70 | 19.70 | 426 |
04 June 2024 | 19.70 | 20.00 | 19.40 | 19.70 | 19.70 | 17,828 |
03 June 2024 | 19.70 | 20.00 | 19.96 | 19.70 | 19.70 | 1,701 |
31 May 2024 | 19.70 | 20.00 | 19.40 | 19.70 | 19.70 | 76,429 |
30 May 2024 | 19.50 | 20.00 | 19.00 | 19.70 | 19.70 | 27,016 |
29 May 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 35,240 |
28 May 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 10,545 |
24 May 2024 | 19.50 | 20.00 | 18.60 | 19.50 | 19.50 | 5,493 |
23 May 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 30,077 |
22 May 2024 | 19.20 | 20.00 | 18.40 | 19.00 | 19.00 | 18,112 |
21 May 2024 | 19.20 | 20.00 | 18.40 | 19.20 | 19.20 | 3,122 |
20 May 2024 | 19.20 | 20.00 | 20.00 | 19.20 | 19.20 | 850 |
17 May 2024 | 19.20 | 18.50 | 18.45 | 19.20 | 19.20 | 4,674 |
16 May 2024 | 19.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,510 |
15 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
14 May 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 24,328 |
13 May 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 79,924 |
10 May 2024 | 19.00 | 20.00 | 19.50 | 20.00 | 20.00 | 20,277 |
09 May 2024 | 19.00 | 20.40 | 18.50 | 19.00 | 19.00 | 25,143 |
08 May 2024 | 18.70 | 20.00 | 18.00 | 19.20 | 19.20 | 86,151 |
07 May 2024 | 18.70 | 19.00 | 18.68 | 18.70 | 18.70 | 30,905 |
03 May 2024 | 18.70 | 19.00 | 18.68 | 19.00 | 19.00 | 10,478 |
02 May 2024 | 18.70 | 19.00 | 18.41 | 18.70 | 18.70 | 3,307 |
01 May 2024 | 18.70 | 19.10 | 18.40 | 18.70 | 18.70 | 1,139 |
30 Apr 2024 | 18.70 | 18.97 | 18.40 | 18.70 | 18.70 | 21,332 |
29 Apr 2024 | 18.70 | 18.70 | 18.41 | 18.70 | 18.70 | 21,588 |
26 Apr 2024 | 18.70 | 19.00 | 18.40 | 18.70 | 18.70 | 11,004 |
25 Apr 2024 | 19.20 | 20.00 | 18.00 | 18.70 | 18.70 | 10,034 |
24 Apr 2024 | 19.20 | 20.00 | 18.42 | 19.20 | 19.20 | 16,749 |
23 Apr 2024 | 19.20 | 20.00 | 18.40 | 19.20 | 19.20 | 15,514 |
22 Apr 2024 | 19.20 | 20.00 | 19.18 | 20.00 | 20.00 | 21,090 |
19 Apr 2024 | 19.20 | 20.00 | 18.40 | 20.00 | 20.00 | 26,287 |
18 Apr 2024 | 19.20 | 19.93 | 18.40 | 18.50 | 18.50 | 15,099 |
17 Apr 2024 | 19.20 | 19.34 | 18.40 | 19.20 | 19.20 | 38,012 |
16 Apr 2024 | 19.20 | 19.58 | 18.42 | 19.20 | 19.20 | 10,480 |
15 Apr 2024 | 19.00 | 20.00 | 19.47 | 19.20 | 19.20 | 17,943 |
12 Apr 2024 | 19.50 | 21.00 | 18.26 | 20.40 | 20.40 | 687,301 |
11 Apr 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 28,000 |
10 Apr 2024 | 19.50 | 20.00 | 19.03 | 19.50 | 19.50 | 26,849 |
09 Apr 2024 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | 96,615 |
08 Apr 2024 | 19.00 | 20.00 | 19.40 | 19.00 | 19.00 | 59,055 |
05 Apr 2024 | 19.50 | 19.06 | 19.00 | 19.00 | 19.00 | 108,959 |
04 Apr 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 14,184 |
03 Apr 2024 | 19.00 | 20.00 | 18.30 | 19.50 | 19.50 | 32,828 |
02 Apr 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 10,064 |
28 Mar 2024 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | 54,821 |
27 Mar 2024 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | 38,751 |
26 Mar 2024 | 19.50 | 20.00 | 19.12 | 19.50 | 19.50 | 21,885 |
25 Mar 2024 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | 60,100 |
22 Mar 2024 | 18.75 | 20.00 | 18.00 | 19.00 | 19.00 | 21,817 |
21 Mar 2024 | 17.75 | 19.00 | 17.00 | 19.00 | 19.00 | 91,110 |
20 Mar 2024 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | 20,925 |
19 Mar 2024 | 17.75 | 17.90 | 17.00 | 17.75 | 17.75 | 2,710 |
18 Mar 2024 | 17.75 | 18.44 | 17.00 | 17.75 | 17.75 | 209,240 |
15 Mar 2024 | 17.50 | 18.00 | 17.33 | 17.75 | 17.75 | 7,177 |
14 Mar 2024 | 17.50 | 18.00 | 17.00 | 17.20 | 17.20 | 62,837 |
13 Mar 2024 | 17.50 | 17.98 | 17.00 | 17.50 | 17.50 | 12,287 |
12 Mar 2024 | 17.25 | 17.50 | 17.33 | 17.50 | 17.50 | 8,588 |
11 Mar 2024 | 17.75 | 17.90 | 17.00 | 17.60 | 17.60 | 53,826 |
08 Mar 2024 | 17.50 | 18.00 | 17.50 | 17.90 | 17.90 | 54,808 |
07 Mar 2024 | 18.50 | 19.00 | 17.00 | 17.50 | 17.50 | 15,880 |
06 Mar 2024 | 18.50 | 18.20 | 18.00 | 18.00 | 18.00 | 61,368 |
05 Mar 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 13,484 |
04 Mar 2024 | 18.25 | 19.00 | 18.00 | 18.50 | 18.50 | 168,575 |
01 Mar 2024 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | 27,639 |
29 Feb 2024 | 18.25 | 18.50 | 18.00 | 18.00 | 18.00 | 40,784 |
28 Feb 2024 | 18.50 | 19.00 | 18.00 | 18.25 | 18.25 | 39,898 |
27 Feb 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 23,088 |
26 Feb 2024 | 19.30 | 19.60 | 17.00 | 18.50 | 18.50 | 67,715 |
23 Feb 2024 | 19.30 | 19.60 | 19.00 | 19.30 | 19.30 | 30,100 |
22 Feb 2024 | 19.30 | 19.60 | 19.00 | 19.30 | 19.30 | 76,459 |
21 Feb 2024 | 19.00 | 20.00 | 19.00 | 19.30 | 19.30 | 223,371 |
20 Feb 2024 | 17.50 | 19.00 | 17.00 | 19.00 | 19.00 | 179,644 |
19 Feb 2024 | 16.75 | 18.00 | 17.00 | 17.00 | 17.00 | 119,525 |
16 Feb 2024 | 16.75 | 17.50 | 16.36 | 16.75 | 16.75 | 21,265 |
15 Feb 2024 | 16.50 | 17.60 | 16.00 | 17.60 | 17.60 | 52,765 |
14 Feb 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 92,661 |
13 Feb 2024 | 17.50 | 17.94 | 16.00 | 16.00 | 16.00 | 51,857 |
12 Feb 2024 | 18.00 | 18.70 | 17.00 | 17.50 | 17.50 | 56,949 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |