Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 21.64 | 21.91 | 21.37 | 21.91 | 21.91 | - |
19 June 2024 | 21.36 | 21.79 | 21.16 | 21.59 | 21.59 | - |
18 June 2024 | 21.69 | 21.78 | 21.27 | 21.35 | 21.35 | 12 |
17 June 2024 | 21.58 | 21.64 | 21.05 | 21.64 | 21.64 | - |
14 June 2024 | 22.16 | 22.16 | 21.12 | 21.34 | 21.34 | - |
13 June 2024 | 22.67 | 22.67 | 21.99 | 22.10 | 22.10 | - |
12 June 2024 | 23.07 | 23.07 | 22.49 | 22.69 | 22.69 | - |
11 June 2024 | 23.55 | 23.68 | 22.93 | 22.93 | 22.93 | - |
10 June 2024 | 23.84 | 23.84 | 22.98 | 23.54 | 23.54 | - |
07 June 2024 | 22.52 | 23.92 | 22.52 | 23.86 | 23.86 | - |
06 June 2024 | 22.32 | 22.76 | 22.32 | 22.75 | 22.75 | - |
05 June 2024 | 22.15 | 22.55 | 21.97 | 22.55 | 22.55 | - |
04 June 2024 | 22.69 | 22.69 | 21.97 | 22.01 | 22.01 | - |
03 June 2024 | 22.51 | 22.77 | 22.26 | 22.77 | 22.77 | - |
31 May 2024 | 20.97 | 22.23 | 20.97 | 22.23 | 22.23 | - |
30 May 2024 | 20.12 | 20.94 | 20.12 | 20.91 | 20.91 | - |
29 May 2024 | 21.80 | 21.80 | 20.25 | 20.48 | 20.48 | - |
28 May 2024 | 21.95 | 21.96 | 21.58 | 21.87 | 21.87 | - |
27 May 2024 | 21.84 | 21.95 | 21.63 | 21.95 | 21.95 | - |
24 May 2024 | 21.32 | 21.75 | 21.32 | 21.58 | 21.58 | - |
23 May 2024 | 21.49 | 21.54 | 21.23 | 21.34 | 21.34 | 28 |
22 May 2024 | 21.15 | 21.47 | 21.05 | 21.35 | 21.35 | - |
21 May 2024 | 20.81 | 21.24 | 20.81 | 21.20 | 21.20 | - |
20 May 2024 | 20.71 | 20.96 | 20.66 | 20.83 | 20.83 | - |
17 May 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
16 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
15 May 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
14 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
13 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
10 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
09 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
08 May 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
07 May 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
07 May 2024 | 4:1 Stock split | |||||
06 May 2024 | 18.90 | 19.57 | 18.90 | 19.57 | 19.57 | - |
03 May 2024 | 18.69 | 18.93 | 18.61 | 18.92 | 18.92 | - |
02 May 2024 | 18.66 | 18.75 | 18.20 | 18.68 | 18.68 | - |
30 Apr 2024 | 19.56 | 19.69 | 18.60 | 18.67 | 18.67 | - |
29 Apr 2024 | 19.67 | 19.78 | 19.52 | 19.73 | 19.73 | - |
26 Apr 2024 | 20.30 | 20.30 | 18.87 | 19.48 | 19.48 | - |
25 Apr 2024 | 20.20 | 20.20 | 19.08 | 19.71 | 19.71 | - |
24 Apr 2024 | 19.96 | 20.26 | 19.96 | 20.26 | 20.26 | - |
23 Apr 2024 | 19.17 | 20.04 | 19.17 | 19.89 | 19.89 | - |
22 Apr 2024 | 19.55 | 19.55 | 18.98 | 19.16 | 19.16 | - |
19 Apr 2024 | 19.01 | 19.33 | 19.01 | 19.19 | 19.19 | - |
18 Apr 2024 | 19.73 | 19.73 | 18.99 | 19.38 | 19.38 | 40 |
17 Apr 2024 | 19.75 | 19.75 | 19.25 | 19.60 | 19.60 | - |
16 Apr 2024 | 20.19 | 20.19 | 19.60 | 19.86 | 19.86 | - |
15 Apr 2024 | 20.25 | 20.59 | 20.06 | 20.39 | 20.39 | 160 |
12 Apr 2024 | 19.90 | 20.24 | 19.82 | 20.05 | 20.05 | - |
12 Apr 2024 | 0.8 Dividend | |||||
11 Apr 2024 | 19.47 | 19.91 | 19.31 | 19.91 | 19.11 | - |
10 Apr 2024 | 19.52 | 19.70 | 19.15 | 19.45 | 18.67 | - |
09 Apr 2024 | 21.68 | 21.68 | 19.03 | 19.30 | 18.52 | - |
08 Apr 2024 | 20.90 | 21.72 | 20.90 | 21.72 | 20.85 | - |
05 Apr 2024 | 20.69 | 20.97 | 20.42 | 20.92 | 20.07 | - |
04 Apr 2024 | 21.05 | 21.05 | 20.55 | 20.73 | 19.89 | - |
03 Apr 2024 | 20.51 | 21.04 | 20.46 | 21.04 | 20.19 | - |
02 Apr 2024 | 20.68 | 20.83 | 20.45 | 20.59 | 19.77 | - |
28 Mar 2024 | 20.86 | 20.86 | 20.58 | 20.58 | 19.75 | - |
27 Mar 2024 | 21.20 | 21.25 | 20.88 | 20.88 | 20.04 | - |
26 Mar 2024 | 20.93 | 21.17 | 20.57 | 21.15 | 20.30 | - |
25 Mar 2024 | 20.53 | 20.86 | 20.53 | 20.86 | 20.02 | - |
22 Mar 2024 | 20.42 | 20.50 | 20.13 | 20.46 | 19.64 | 248 |
21 Mar 2024 | 20.21 | 20.31 | 20.14 | 20.19 | 19.38 | - |
20 Mar 2024 | 19.69 | 20.26 | 19.69 | 20.14 | 19.33 | - |
19 Mar 2024 | 19.55 | 19.90 | 19.44 | 19.70 | 18.91 | - |
18 Mar 2024 | 19.47 | 19.58 | 19.22 | 19.56 | 18.77 | - |
15 Mar 2024 | 19.20 | 19.44 | 19.11 | 19.36 | 18.58 | - |
14 Mar 2024 | 19.02 | 19.38 | 19.02 | 19.23 | 18.45 | - |
13 Mar 2024 | 19.14 | 19.15 | 18.70 | 19.15 | 18.38 | - |
12 Mar 2024 | 19.07 | 19.22 | 18.80 | 19.03 | 18.27 | - |
11 Mar 2024 | 18.43 | 19.01 | 18.43 | 18.94 | 18.18 | - |
08 Mar 2024 | 18.68 | 18.68 | 18.28 | 18.42 | 17.68 | - |
07 Mar 2024 | 18.17 | 18.92 | 18.17 | 18.92 | 18.16 | - |
06 Mar 2024 | 18.33 | 18.33 | 17.81 | 18.27 | 17.54 | - |
05 Mar 2024 | 18.72 | 18.90 | 18.05 | 18.23 | 17.50 | - |
04 Mar 2024 | 18.45 | 19.27 | 18.34 | 18.92 | 18.16 | - |
01 Mar 2024 | 18.38 | 18.48 | 18.32 | 18.48 | 17.74 | - |
29 Feb 2024 | 18.28 | 18.34 | 18.15 | 18.34 | 17.60 | - |
28 Feb 2024 | 17.98 | 18.31 | 17.93 | 18.31 | 17.57 | - |
27 Feb 2024 | 18.66 | 18.66 | 17.91 | 17.95 | 17.23 | - |
26 Feb 2024 | 17.69 | 18.48 | 17.69 | 18.48 | 17.74 | - |
23 Feb 2024 | 17.36 | 17.88 | 17.36 | 17.66 | 16.95 | - |
22 Feb 2024 | 17.83 | 17.83 | 17.08 | 17.32 | 16.62 | - |
21 Feb 2024 | 18.06 | 18.06 | 17.52 | 17.79 | 17.08 | 400 |
20 Feb 2024 | 17.86 | 17.95 | 17.70 | 17.95 | 17.23 | 28 |
19 Feb 2024 | 17.77 | 17.77 | 17.48 | 17.76 | 17.05 | - |
16 Feb 2024 | 17.54 | 17.63 | 17.28 | 17.59 | 16.88 | - |
15 Feb 2024 | 17.35 | 17.57 | 17.09 | 17.56 | 16.85 | - |
14 Feb 2024 | 16.65 | 17.19 | 16.65 | 17.18 | 16.49 | - |
13 Feb 2024 | 17.21 | 17.21 | 16.53 | 16.56 | 15.89 | - |
12 Feb 2024 | 16.17 | 17.09 | 16.17 | 17.04 | 16.36 | - |
09 Feb 2024 | 15.54 | 16.36 | 15.54 | 16.17 | 15.52 | - |
08 Feb 2024 | 15.36 | 15.77 | 15.34 | 15.77 | 15.14 | - |
07 Feb 2024 | 15.28 | 15.40 | 15.18 | 15.40 | 14.78 | - |
06 Feb 2024 | 15.02 | 15.24 | 15.02 | 15.24 | 14.63 | - |
05 Feb 2024 | 15.16 | 15.16 | 14.92 | 14.96 | 14.36 | - |
02 Feb 2024 | 15.09 | 15.13 | 15.01 | 15.13 | 14.52 | - |
01 Feb 2024 | 14.95 | 15.05 | 14.85 | 15.05 | 14.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |