Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | 168,780 |
14 June 2024 | 16.30 | 16.55 | 16.10 | 16.55 | 16.55 | 265,000 |
13 June 2024 | 16.50 | 16.50 | 16.15 | 16.20 | 16.20 | 319,000 |
12 June 2024 | 17.00 | 17.00 | 16.15 | 16.35 | 16.35 | 386,000 |
11 June 2024 | 17.80 | 17.80 | 16.95 | 17.05 | 17.05 | 312,000 |
07 June 2024 | 17.25 | 17.25 | 16.95 | 17.20 | 17.20 | 267,000 |
06 June 2024 | 18.00 | 18.05 | 16.95 | 17.10 | 17.10 | 866,000 |
05 June 2024 | 18.20 | 18.40 | 17.40 | 18.00 | 18.00 | 2,076,000 |
04 June 2024 | 15.50 | 17.05 | 15.50 | 17.05 | 17.05 | 1,409,000 |
03 June 2024 | 15.40 | 15.60 | 15.20 | 15.50 | 15.50 | 216,000 |
31 May 2024 | 15.35 | 15.50 | 15.20 | 15.40 | 15.40 | 121,000 |
30 May 2024 | 15.40 | 15.70 | 15.25 | 15.30 | 15.30 | 143,000 |
29 May 2024 | 15.50 | 15.50 | 15.40 | 15.45 | 15.45 | 79,000 |
28 May 2024 | 15.15 | 15.65 | 15.15 | 15.55 | 15.55 | 138,000 |
27 May 2024 | 15.35 | 15.45 | 15.00 | 15.35 | 15.35 | 189,000 |
24 May 2024 | 15.40 | 15.45 | 15.25 | 15.35 | 15.35 | 66,000 |
23 May 2024 | 15.70 | 15.70 | 15.25 | 15.30 | 15.30 | 166,000 |
22 May 2024 | 15.80 | 15.80 | 15.55 | 15.70 | 15.70 | 99,000 |
21 May 2024 | 15.80 | 15.80 | 15.55 | 15.60 | 15.60 | 90,000 |
20 May 2024 | 15.65 | 15.85 | 15.55 | 15.75 | 15.75 | 110,000 |
17 May 2024 | 15.55 | 15.65 | 15.50 | 15.65 | 15.65 | 59,000 |
16 May 2024 | 15.70 | 15.85 | 15.45 | 15.55 | 15.55 | 185,000 |
15 May 2024 | 15.95 | 15.95 | 15.50 | 15.70 | 15.70 | 204,000 |
14 May 2024 | 15.95 | 16.00 | 15.80 | 15.80 | 15.80 | 104,000 |
13 May 2024 | 16.55 | 16.60 | 15.90 | 16.00 | 16.00 | 531,000 |
10 May 2024 | 15.15 | 16.25 | 15.00 | 16.20 | 16.20 | 576,000 |
09 May 2024 | 15.10 | 15.45 | 15.10 | 15.10 | 15.10 | 137,000 |
08 May 2024 | 15.30 | 15.30 | 15.10 | 15.15 | 15.15 | 162,000 |
07 May 2024 | 15.65 | 15.80 | 15.25 | 15.35 | 15.35 | 129,000 |
06 May 2024 | 15.90 | 15.90 | 15.40 | 15.45 | 15.45 | 208,000 |
03 May 2024 | 16.30 | 16.30 | 15.75 | 15.90 | 15.90 | 184,000 |
02 May 2024 | 15.60 | 16.15 | 15.60 | 16.10 | 16.10 | 186,000 |
30 Apr 2024 | 15.85 | 15.85 | 15.65 | 15.75 | 15.75 | 163,000 |
29 Apr 2024 | 15.60 | 15.85 | 15.60 | 15.65 | 15.65 | 105,000 |
26 Apr 2024 | 15.25 | 15.60 | 15.25 | 15.60 | 15.60 | 138,000 |
25 Apr 2024 | 15.75 | 15.75 | 15.30 | 15.40 | 15.40 | 134,000 |
24 Apr 2024 | 15.30 | 15.55 | 15.15 | 15.50 | 15.50 | 170,000 |
23 Apr 2024 | 15.15 | 15.30 | 14.80 | 15.25 | 15.25 | 388,000 |
22 Apr 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 181,000 |
19 Apr 2024 | 15.90 | 15.90 | 14.95 | 15.35 | 15.35 | 444,000 |
18 Apr 2024 | 15.50 | 16.15 | 15.40 | 15.95 | 15.95 | 267,000 |
17 Apr 2024 | 15.40 | 15.75 | 15.40 | 15.50 | 15.50 | 164,000 |
16 Apr 2024 | 16.00 | 16.00 | 15.30 | 15.35 | 15.35 | 445,000 |
15 Apr 2024 | 15.95 | 16.35 | 15.80 | 15.95 | 15.95 | 360,000 |
12 Apr 2024 | 16.45 | 16.45 | 15.80 | 15.95 | 15.95 | 478,000 |
11 Apr 2024 | 16.70 | 16.80 | 16.20 | 16.35 | 16.35 | 563,000 |
10 Apr 2024 | 16.95 | 17.15 | 16.85 | 16.90 | 16.90 | 179,000 |
09 Apr 2024 | 17.00 | 17.00 | 16.85 | 16.95 | 16.95 | 179,000 |
08 Apr 2024 | 17.35 | 17.35 | 16.80 | 17.10 | 17.10 | 197,000 |
03 Apr 2024 | 17.30 | 17.30 | 16.70 | 16.80 | 16.80 | 414,000 |
02 Apr 2024 | 17.50 | 17.70 | 17.25 | 17.30 | 17.30 | 275,000 |
01 Apr 2024 | 17.00 | 17.50 | 16.85 | 17.25 | 17.25 | 545,000 |
29 Mar 2024 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | 374,000 |
28 Mar 2024 | 17.15 | 17.15 | 16.75 | 16.80 | 16.80 | 314,000 |
27 Mar 2024 | 17.10 | 17.10 | 16.95 | 17.00 | 17.00 | 192,000 |
26 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
25 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
22 Mar 2024 | 17.45 | 17.45 | 16.85 | 17.10 | 17.10 | 630,000 |
21 Mar 2024 | 17.50 | 17.70 | 17.40 | 17.50 | 17.50 | 527,000 |
20 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
19 Mar 2024 | 17.55 | 17.95 | 17.55 | 17.55 | 17.55 | 552,000 |
18 Mar 2024 | 18.75 | 18.75 | 17.30 | 17.50 | 17.50 | 1,902,000 |
15 Mar 2024 | 19.85 | 19.85 | 19.20 | 19.20 | 19.20 | 2,364,000 |
14 Mar 2024 | 21.10 | 21.60 | 20.80 | 21.30 | 21.30 | 688,000 |
13 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
12 Mar 2024 | 20.65 | 22.15 | 20.65 | 21.35 | 21.35 | 1,559,000 |
11 Mar 2024 | 20.30 | 20.55 | 20.20 | 20.30 | 20.30 | 328,000 |
08 Mar 2024 | 21.05 | 21.05 | 20.10 | 20.10 | 20.10 | 913,000 |
07 Mar 2024 | 21.70 | 22.00 | 20.85 | 21.00 | 21.00 | 2,400,000 |
06 Mar 2024 | 20.10 | 22.05 | 20.00 | 21.55 | 21.55 | 3,876,000 |
05 Mar 2024 | 20.00 | 20.20 | 19.95 | 20.05 | 20.05 | 341,000 |
04 Mar 2024 | 20.15 | 20.15 | 19.90 | 20.00 | 20.00 | 235,000 |
01 Mar 2024 | 20.10 | 20.15 | 19.85 | 20.05 | 20.05 | 401,000 |
29 Feb 2024 | 20.20 | 20.20 | 19.90 | 20.05 | 20.05 | 148,000 |
27 Feb 2024 | 20.35 | 20.40 | 19.80 | 19.90 | 19.90 | 283,000 |
26 Feb 2024 | 19.90 | 20.45 | 19.90 | 20.25 | 20.25 | 287,000 |
23 Feb 2024 | 20.15 | 20.20 | 19.90 | 19.90 | 19.90 | 359,000 |
22 Feb 2024 | 20.50 | 20.50 | 20.00 | 20.10 | 20.10 | 320,000 |
21 Feb 2024 | 19.95 | 20.50 | 19.90 | 20.30 | 20.30 | 547,000 |
20 Feb 2024 | 20.15 | 20.15 | 19.80 | 19.95 | 19.95 | 382,000 |
19 Feb 2024 | 20.20 | 20.45 | 20.00 | 20.00 | 20.00 | 286,000 |
16 Feb 2024 | 19.70 | 20.15 | 19.60 | 19.95 | 19.95 | 546,000 |
15 Feb 2024 | 20.10 | 20.30 | 19.60 | 19.60 | 19.60 | 394,000 |
05 Feb 2024 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | 265,000 |
02 Feb 2024 | 20.45 | 20.50 | 20.15 | 20.15 | 20.15 | 210,000 |
01 Feb 2024 | 20.25 | 20.80 | 20.10 | 20.45 | 20.45 | 230,000 |
31 Jan 2024 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 192,000 |
30 Jan 2024 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 151,000 |
29 Jan 2024 | 20.45 | 20.80 | 20.35 | 20.70 | 20.70 | 244,000 |
26 Jan 2024 | 20.50 | 20.60 | 20.25 | 20.30 | 20.30 | 147,000 |
25 Jan 2024 | 21.00 | 21.00 | 20.25 | 20.30 | 20.30 | 535,000 |
24 Jan 2024 | 20.45 | 21.45 | 20.35 | 20.95 | 20.95 | 977,000 |
23 Jan 2024 | 20.15 | 20.45 | 19.90 | 20.45 | 20.45 | 399,000 |
22 Jan 2024 | 20.30 | 20.35 | 19.85 | 19.90 | 19.90 | 551,000 |
19 Jan 2024 | 20.35 | 20.60 | 20.10 | 20.25 | 20.25 | 440,000 |
18 Jan 2024 | 20.00 | 20.10 | 19.85 | 20.00 | 20.00 | 318,000 |
17 Jan 2024 | 20.05 | 20.35 | 19.80 | 20.00 | 20.00 | 605,000 |
16 Jan 2024 | 20.85 | 20.85 | 20.05 | 20.05 | 20.05 | 754,000 |
15 Jan 2024 | 21.05 | 21.05 | 20.55 | 20.65 | 20.65 | 567,490 |
12 Jan 2024 | 21.30 | 21.40 | 20.75 | 20.80 | 20.80 | 374,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |