Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 16.65 | 16.95 | 16.55 | 16.60 | 16.60 | 439,000 |
27 June 2024 | 16.65 | 16.85 | 16.50 | 16.55 | 16.55 | 285,000 |
26 June 2024 | 17.05 | 17.15 | 16.60 | 16.60 | 16.60 | 606,000 |
25 June 2024 | 16.65 | 17.30 | 16.55 | 16.95 | 16.95 | 911,000 |
24 June 2024 | 16.90 | 17.20 | 16.50 | 16.50 | 16.50 | 848,000 |
21 June 2024 | 17.05 | 17.40 | 16.50 | 16.85 | 16.85 | 2,308,000 |
20 June 2024 | 16.40 | 17.70 | 16.10 | 17.60 | 17.60 | 5,760,000 |
19 June 2024 | 16.15 | 16.30 | 16.00 | 16.10 | 16.10 | 84,000 |
18 June 2024 | 16.00 | 16.15 | 16.00 | 16.05 | 16.05 | 73,000 |
17 June 2024 | 15.95 | 16.20 | 15.95 | 16.05 | 16.05 | 78,000 |
14 June 2024 | 16.00 | 16.20 | 15.90 | 15.90 | 15.90 | 70,000 |
13 June 2024 | 16.10 | 16.10 | 15.95 | 16.00 | 16.00 | 150,000 |
12 June 2024 | 16.25 | 16.25 | 16.00 | 16.10 | 16.10 | 65,000 |
11 June 2024 | 16.30 | 16.30 | 16.10 | 16.15 | 16.15 | 60,000 |
07 June 2024 | 16.55 | 16.55 | 16.00 | 16.25 | 16.25 | 214,000 |
06 June 2024 | 16.70 | 16.70 | 16.30 | 16.45 | 16.45 | 102,000 |
05 June 2024 | 16.35 | 16.65 | 16.30 | 16.60 | 16.60 | 168,000 |
04 June 2024 | 16.35 | 16.50 | 16.20 | 16.35 | 16.35 | 87,000 |
03 June 2024 | 16.30 | 16.55 | 16.05 | 16.35 | 16.35 | 340,000 |
31 May 2024 | 16.30 | 16.30 | 16.05 | 16.05 | 16.05 | 128,000 |
30 May 2024 | 16.15 | 16.30 | 16.00 | 16.05 | 16.05 | 73,000 |
29 May 2024 | 16.20 | 16.25 | 16.00 | 16.00 | 16.00 | 109,000 |
28 May 2024 | 16.20 | 16.35 | 16.05 | 16.10 | 16.10 | 108,000 |
27 May 2024 | 15.95 | 16.15 | 15.90 | 16.40 | 16.40 | 120,000 |
24 May 2024 | 15.80 | 16.10 | 15.80 | 15.90 | 15.90 | 189,000 |
23 May 2024 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | 158,000 |
22 May 2024 | 16.55 | 16.55 | 16.20 | 16.50 | 16.50 | 139,000 |
21 May 2024 | 16.55 | 16.55 | 16.30 | 16.30 | 16.30 | 189,000 |
20 May 2024 | 16.25 | 16.50 | 16.20 | 16.35 | 16.35 | 338,000 |
17 May 2024 | 16.25 | 16.25 | 16.15 | 16.15 | 16.15 | 113,000 |
16 May 2024 | 16.20 | 16.35 | 16.10 | 16.20 | 16.20 | 275,000 |
15 May 2024 | 16.00 | 16.25 | 15.95 | 16.20 | 16.20 | 344,000 |
14 May 2024 | 16.10 | 16.15 | 15.85 | 15.95 | 15.95 | 245,000 |
13 May 2024 | 15.80 | 16.05 | 15.80 | 16.00 | 16.00 | 141,000 |
10 May 2024 | 15.90 | 15.90 | 15.70 | 15.75 | 15.75 | 62,000 |
09 May 2024 | 15.80 | 15.95 | 15.65 | 15.75 | 15.75 | 87,000 |
08 May 2024 | 16.05 | 16.25 | 15.60 | 15.80 | 15.80 | 271,000 |
07 May 2024 | 16.80 | 16.85 | 15.95 | 16.00 | 16.00 | 720,000 |
06 May 2024 | 15.20 | 16.00 | 15.20 | 15.85 | 15.85 | 391,000 |
03 May 2024 | 15.15 | 15.20 | 15.10 | 15.10 | 15.10 | 74,000 |
02 May 2024 | 14.95 | 15.25 | 14.85 | 15.05 | 15.05 | 75,000 |
30 Apr 2024 | 14.85 | 15.10 | 14.80 | 14.95 | 14.95 | 55,000 |
29 Apr 2024 | 14.90 | 14.90 | 14.80 | 14.85 | 14.85 | 18,000 |
26 Apr 2024 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | 39,000 |
25 Apr 2024 | 14.80 | 14.85 | 14.75 | 14.85 | 14.85 | 40,000 |
24 Apr 2024 | 14.95 | 14.95 | 14.75 | 14.90 | 14.90 | 37,000 |
23 Apr 2024 | 14.95 | 14.95 | 14.80 | 14.90 | 14.90 | 27,000 |
22 Apr 2024 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 55,000 |
19 Apr 2024 | 14.65 | 14.70 | 14.55 | 14.65 | 14.65 | 59,000 |
18 Apr 2024 | 14.75 | 14.80 | 14.65 | 14.75 | 14.75 | 12,000 |
17 Apr 2024 | 14.85 | 14.90 | 14.60 | 14.60 | 14.60 | 80,000 |
16 Apr 2024 | 14.95 | 14.95 | 14.70 | 14.75 | 14.75 | 35,000 |
15 Apr 2024 | 15.05 | 15.10 | 14.95 | 15.00 | 15.00 | 40,000 |
12 Apr 2024 | 14.80 | 15.05 | 14.75 | 15.05 | 15.05 | 45,000 |
11 Apr 2024 | 14.85 | 14.95 | 14.75 | 14.75 | 14.75 | 60,000 |
10 Apr 2024 | 14.95 | 15.00 | 14.85 | 14.85 | 14.85 | 53,000 |
09 Apr 2024 | 14.95 | 14.95 | 14.80 | 14.90 | 14.90 | 56,000 |
08 Apr 2024 | 14.70 | 14.95 | 14.55 | 14.70 | 14.70 | 342,000 |
03 Apr 2024 | 14.60 | 14.70 | 14.60 | 14.90 | 14.90 | 34,000 |
02 Apr 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 83,000 |
01 Apr 2024 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | 97,000 |
29 Mar 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 50,000 |
28 Mar 2024 | 15.10 | 15.15 | 14.70 | 14.80 | 14.80 | 221,000 |
27 Mar 2024 | 14.95 | 15.10 | 14.90 | 14.95 | 14.95 | 53,000 |
26 Mar 2024 | 15.05 | 15.05 | 14.85 | 14.90 | 14.90 | 79,000 |
25 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
22 Mar 2024 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 78,000 |
21 Mar 2024 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 66,000 |
20 Mar 2024 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | 117,000 |
19 Mar 2024 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | 181,000 |
18 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
15 Mar 2024 | 15.55 | 15.55 | 15.20 | 15.25 | 15.25 | 93,000 |
14 Mar 2024 | 15.45 | 15.45 | 15.30 | 15.35 | 15.35 | 115,000 |
13 Mar 2024 | 16.10 | 16.10 | 15.40 | 15.50 | 15.50 | 78,000 |
12 Mar 2024 | 15.65 | 15.65 | 15.35 | 15.50 | 15.50 | 168,000 |
11 Mar 2024 | 15.50 | 15.85 | 15.50 | 15.70 | 15.70 | 52,000 |
08 Mar 2024 | 16.25 | 16.25 | 15.55 | 15.65 | 15.65 | 142,000 |
07 Mar 2024 | 16.40 | 16.50 | 15.45 | 15.95 | 15.95 | 478,000 |
06 Mar 2024 | 16.60 | 16.60 | 16.45 | 16.55 | 16.55 | 99,000 |
05 Mar 2024 | 16.45 | 16.60 | 16.25 | 16.40 | 16.40 | 90,000 |
04 Mar 2024 | 16.45 | 16.50 | 16.35 | 16.35 | 16.35 | 108,000 |
01 Mar 2024 | 16.60 | 16.65 | 16.35 | 16.45 | 16.45 | 134,000 |
29 Feb 2024 | 16.50 | 16.75 | 16.50 | 16.60 | 16.60 | 90,000 |
27 Feb 2024 | 16.60 | 16.90 | 16.40 | 16.50 | 16.50 | 148,000 |
26 Feb 2024 | 16.40 | 17.00 | 16.40 | 16.60 | 16.60 | 303,000 |
23 Feb 2024 | 16.60 | 16.60 | 16.30 | 16.35 | 16.35 | 243,000 |
22 Feb 2024 | 16.60 | 16.85 | 16.55 | 16.55 | 16.55 | 157,000 |
21 Feb 2024 | 16.65 | 16.75 | 16.40 | 16.60 | 16.60 | 305,000 |
20 Feb 2024 | 16.55 | 16.65 | 16.30 | 16.45 | 16.45 | 198,000 |
19 Feb 2024 | 16.50 | 16.70 | 16.40 | 16.45 | 16.45 | 310,000 |
16 Feb 2024 | 16.30 | 16.65 | 16.15 | 16.25 | 16.25 | 400,000 |
15 Feb 2024 | 16.40 | 16.45 | 16.00 | 16.10 | 16.10 | 369,000 |
05 Feb 2024 | 15.65 | 16.35 | 15.65 | 15.90 | 15.90 | 392,000 |
02 Feb 2024 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | 73,000 |
01 Feb 2024 | 15.75 | 15.75 | 15.35 | 15.60 | 15.60 | 75,000 |
31 Jan 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 56,000 |
30 Jan 2024 | 15.80 | 15.90 | 15.50 | 15.50 | 15.50 | 65,000 |
29 Jan 2024 | 15.60 | 15.70 | 15.45 | 15.60 | 15.60 | 82,000 |
26 Jan 2024 | 15.75 | 15.85 | 15.50 | 15.50 | 15.50 | 150,000 |
25 Jan 2024 | 15.90 | 16.00 | 15.70 | 15.70 | 15.70 | 192,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |