Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 21.57 | 21.71 | 21.43 | 21.71 | 21.71 | - |
19 June 2024 | 21.27 | 21.64 | 21.17 | 21.52 | 21.52 | - |
18 June 2024 | 21.21 | 21.82 | 21.21 | 21.30 | 21.30 | 701 |
17 June 2024 | 21.05 | 21.62 | 21.05 | 21.34 | 21.34 | - |
14 June 2024 | 22.50 | 22.50 | 20.96 | 21.34 | 21.34 | 120 |
13 June 2024 | 22.59 | 22.59 | 22.20 | 22.24 | 22.24 | - |
12 June 2024 | 22.98 | 22.98 | 22.57 | 22.66 | 22.66 | - |
11 June 2024 | 23.03 | 23.67 | 23.03 | 23.15 | 23.15 | 221 |
10 June 2024 | 23.76 | 23.76 | 23.02 | 23.12 | 23.12 | - |
07 June 2024 | 22.32 | 23.62 | 22.32 | 23.62 | 23.62 | 500 |
06 June 2024 | 21.69 | 22.54 | 21.69 | 22.32 | 22.32 | 46 |
05 June 2024 | 21.72 | 22.03 | 21.72 | 22.03 | 22.03 | - |
04 June 2024 | 22.11 | 22.16 | 22.04 | 22.06 | 22.06 | 20 |
03 June 2024 | 21.62 | 22.67 | 21.62 | 22.51 | 22.51 | 1,104 |
31 May 2024 | 20.61 | 22.13 | 20.61 | 22.13 | 22.13 | - |
30 May 2024 | 20.22 | 20.79 | 20.22 | 20.75 | 20.75 | - |
29 May 2024 | 21.18 | 21.18 | 20.24 | 20.24 | 20.24 | 390 |
28 May 2024 | 21.45 | 21.93 | 21.45 | 21.54 | 21.54 | 1,130 |
27 May 2024 | 21.31 | 21.93 | 21.31 | 21.56 | 21.56 | 500 |
24 May 2024 | 21.25 | 21.51 | 21.25 | 21.51 | 21.51 | - |
23 May 2024 | 20.83 | 21.47 | 20.83 | 21.40 | 21.40 | - |
22 May 2024 | 21.06 | 21.40 | 21.01 | 21.19 | 21.19 | - |
21 May 2024 | 20.73 | 21.16 | 20.73 | 20.97 | 20.97 | - |
20 May 2024 | 20.24 | 20.89 | 20.24 | 20.74 | 20.74 | - |
17 May 2024 | 20.41 | 20.60 | 20.19 | 20.60 | 20.60 | - |
16 May 2024 | 20.22 | 20.50 | 20.22 | 20.38 | 20.38 | - |
15 May 2024 | 19.57 | 20.03 | 19.57 | 20.00 | 20.00 | - |
14 May 2024 | 19.06 | 19.39 | 18.93 | 19.26 | 19.26 | 320 |
13 May 2024 | 19.35 | 19.35 | 18.84 | 19.13 | 19.13 | - |
10 May 2024 | 19.66 | 19.66 | 19.37 | 19.39 | 19.39 | - |
09 May 2024 | 19.52 | 19.59 | 19.49 | 19.59 | 19.59 | - |
08 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
07 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
07 May 2024 | 4:1 Stock split | |||||
06 May 2024 | 18.94 | 19.29 | 18.94 | 19.29 | 19.29 | 56 |
03 May 2024 | 18.66 | 18.78 | 18.56 | 18.77 | 18.77 | - |
02 May 2024 | 18.55 | 18.68 | 18.20 | 18.59 | 18.59 | - |
30 Apr 2024 | 19.51 | 19.71 | 18.25 | 18.25 | 18.25 | 4,824 |
29 Apr 2024 | 19.59 | 19.76 | 19.48 | 19.76 | 19.76 | - |
26 Apr 2024 | 20.00 | 20.17 | 18.89 | 19.28 | 19.28 | - |
25 Apr 2024 | 20.15 | 20.15 | 19.18 | 19.74 | 19.74 | 20 |
24 Apr 2024 | 19.91 | 20.25 | 19.91 | 20.12 | 20.12 | - |
23 Apr 2024 | 19.12 | 19.91 | 19.12 | 19.91 | 19.91 | - |
22 Apr 2024 | 19.50 | 19.50 | 19.05 | 19.25 | 19.25 | - |
19 Apr 2024 | 18.96 | 19.30 | 18.96 | 19.30 | 19.30 | 8 |
18 Apr 2024 | 19.69 | 19.69 | 18.98 | 19.00 | 19.00 | - |
17 Apr 2024 | 19.66 | 19.66 | 19.25 | 19.59 | 19.59 | - |
16 Apr 2024 | 19.85 | 19.85 | 19.58 | 19.83 | 19.83 | - |
15 Apr 2024 | 20.31 | 20.60 | 20.05 | 20.52 | 20.52 | 12 |
12 Apr 2024 | 19.82 | 20.23 | 19.81 | 19.90 | 19.90 | 300 |
12 Apr 2024 | 0.8 Dividend | |||||
11 Apr 2024 | 19.41 | 19.48 | 19.35 | 19.48 | 18.68 | 40 |
10 Apr 2024 | 19.35 | 19.70 | 18.95 | 19.05 | 18.26 | - |
09 Apr 2024 | 21.60 | 21.60 | 19.46 | 19.50 | 18.69 | 468 |
08 Apr 2024 | 20.86 | 20.91 | 20.86 | 20.86 | 20.01 | - |
05 Apr 2024 | 20.64 | 20.78 | 20.36 | 20.77 | 19.92 | 600 |
04 Apr 2024 | 21.00 | 21.00 | 20.56 | 20.79 | 19.94 | 5,436 |
03 Apr 2024 | 20.44 | 20.90 | 20.44 | 20.90 | 20.04 | 960 |
02 Apr 2024 | 20.85 | 20.85 | 20.43 | 20.43 | 19.60 | - |
28 Mar 2024 | 20.82 | 20.95 | 20.58 | 20.58 | 19.73 | - |
27 Mar 2024 | 21.15 | 21.17 | 20.85 | 20.93 | 20.08 | 1,700 |
26 Mar 2024 | 20.92 | 21.03 | 20.58 | 21.03 | 20.17 | 48 |
25 Mar 2024 | 20.58 | 20.70 | 20.58 | 20.70 | 19.85 | 24 |
22 Mar 2024 | 20.35 | 20.47 | 20.10 | 20.43 | 19.59 | 500 |
21 Mar 2024 | 20.16 | 20.26 | 20.13 | 20.26 | 19.43 | 608 |
20 Mar 2024 | 19.64 | 20.04 | 19.64 | 19.99 | 19.17 | - |
19 Mar 2024 | 19.52 | 19.76 | 19.42 | 19.67 | 18.87 | 1,280 |
18 Mar 2024 | 19.56 | 19.63 | 19.19 | 19.63 | 18.82 | 444 |
15 Mar 2024 | 18.99 | 19.26 | 18.99 | 19.26 | 18.47 | - |
14 Mar 2024 | 18.82 | 19.24 | 18.82 | 19.24 | 18.45 | - |
13 Mar 2024 | 19.19 | 19.19 | 18.69 | 18.80 | 18.03 | 920 |
12 Mar 2024 | 18.81 | 19.00 | 18.81 | 19.00 | 18.21 | 80 |
11 Mar 2024 | 18.48 | 18.93 | 18.19 | 18.89 | 18.11 | 500 |
08 Mar 2024 | 18.47 | 18.67 | 18.47 | 18.50 | 17.74 | 1,280 |
07 Mar 2024 | 18.08 | 18.59 | 18.08 | 18.59 | 17.83 | - |
06 Mar 2024 | 18.02 | 18.10 | 17.79 | 18.10 | 17.36 | 400 |
05 Mar 2024 | 18.75 | 18.98 | 18.16 | 18.16 | 17.41 | 60 |
04 Mar 2024 | 18.22 | 19.23 | 18.22 | 19.23 | 18.44 | 800 |
01 Mar 2024 | 18.09 | 18.44 | 18.09 | 18.44 | 17.69 | - |
29 Feb 2024 | 18.08 | 18.23 | 18.08 | 18.23 | 17.48 | - |
28 Feb 2024 | 17.72 | 18.28 | 17.72 | 18.28 | 17.53 | 224 |
27 Feb 2024 | 18.24 | 18.39 | 17.99 | 17.99 | 17.25 | 296 |
26 Feb 2024 | 17.65 | 18.49 | 17.65 | 18.49 | 17.73 | 160 |
23 Feb 2024 | 17.26 | 17.84 | 17.26 | 17.84 | 17.11 | - |
22 Feb 2024 | 17.68 | 17.68 | 17.11 | 17.30 | 16.59 | 284 |
21 Feb 2024 | 18.03 | 18.03 | 17.45 | 17.60 | 16.88 | 1,740 |
20 Feb 2024 | 17.66 | 17.92 | 17.66 | 17.92 | 17.18 | - |
19 Feb 2024 | 17.78 | 17.81 | 17.50 | 17.81 | 17.07 | 1,276 |
16 Feb 2024 | 17.10 | 17.41 | 17.10 | 17.41 | 16.69 | 400 |
15 Feb 2024 | 17.05 | 17.47 | 17.05 | 17.40 | 16.68 | - |
14 Feb 2024 | 16.57 | 16.91 | 16.57 | 16.91 | 16.22 | - |
13 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.22 | - |
12 Feb 2024 | 15.92 | 16.93 | 15.92 | 16.93 | 16.23 | 120 |
09 Feb 2024 | 15.52 | 16.39 | 15.52 | 16.01 | 15.35 | - |
08 Feb 2024 | 15.18 | 15.52 | 15.18 | 15.52 | 14.88 | 1,200 |
07 Feb 2024 | 15.19 | 15.31 | 15.19 | 15.31 | 14.68 | - |
06 Feb 2024 | 14.85 | 15.12 | 14.85 | 15.12 | 14.50 | - |
05 Feb 2024 | 14.89 | 15.08 | 14.89 | 15.08 | 14.46 | 4 |
02 Feb 2024 | 14.85 | 15.09 | 14.85 | 15.09 | 14.47 | - |
01 Feb 2024 | 14.88 | 14.93 | 14.88 | 14.93 | 14.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |