Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 20.81 | 20.98 | 20.61 | 20.85 | 20.85 | 912,772 |
19 Jun 2024 | 20.88 | 21.16 | 20.80 | 20.97 | 20.97 | 465,100 |
18 Jun 2024 | 20.98 | 21.20 | 20.59 | 20.99 | 20.99 | 680,710 |
17 Jun 2024 | 21.20 | 21.48 | 20.87 | 20.98 | 20.98 | 818,210 |
14 Jun 2024 | 21.02 | 21.44 | 20.78 | 21.24 | 21.24 | 811,253 |
13 Jun 2024 | 21.41 | 21.41 | 20.96 | 21.25 | 21.25 | 715,816 |
12 Jun 2024 | 21.35 | 21.76 | 21.09 | 21.23 | 21.23 | 814,174 |
11 Jun 2024 | 21.59 | 21.71 | 21.16 | 21.42 | 21.42 | 935,974 |
07 Jun 2024 | 21.29 | 22.10 | 21.09 | 21.55 | 21.55 | 1,778,480 |
06 Jun 2024 | 21.01 | 21.28 | 20.65 | 21.00 | 21.00 | 1,846,500 |
05 Jun 2024 | 21.47 | 21.83 | 20.45 | 21.00 | 21.00 | 2,186,281 |
05 Jun 2024 | 0.094 Dividend | |||||
04 Jun 2024 | 21.51 | 21.76 | 21.19 | 21.56 | 21.47 | 1,636,968 |
03 Jun 2024 | 21.99 | 22.16 | 21.21 | 21.47 | 21.38 | 1,881,313 |
31 May 2024 | 22.60 | 22.87 | 21.90 | 21.93 | 21.83 | 2,139,468 |
30 May 2024 | 21.52 | 23.12 | 21.44 | 22.64 | 22.54 | 2,483,837 |
29 May 2024 | 21.45 | 22.03 | 21.40 | 21.60 | 21.51 | 1,059,837 |
28 May 2024 | 22.04 | 22.13 | 21.38 | 21.52 | 21.43 | 1,000,838 |
27 May 2024 | 21.80 | 22.08 | 21.07 | 22.04 | 21.94 | 2,208,065 |
24 May 2024 | 21.95 | 22.46 | 21.70 | 21.74 | 21.65 | 808,900 |
23 May 2024 | 21.95 | 22.13 | 21.76 | 22.13 | 22.03 | 886,300 |
22 May 2024 | 22.35 | 22.52 | 21.87 | 22.08 | 21.98 | 1,043,100 |
21 May 2024 | 22.69 | 22.80 | 22.26 | 22.50 | 22.40 | 1,142,809 |
20 May 2024 | 21.95 | 22.73 | 21.64 | 22.49 | 22.39 | 2,306,808 |
17 May 2024 | 21.97 | 22.53 | 21.80 | 22.08 | 21.98 | 2,069,008 |
16 May 2024 | 22.77 | 23.40 | 22.09 | 22.21 | 22.11 | 2,778,836 |
15 May 2024 | 23.88 | 23.88 | 22.67 | 22.88 | 22.78 | 3,306,400 |
14 May 2024 | 22.52 | 24.65 | 22.44 | 23.96 | 23.86 | 3,692,259 |
13 May 2024 | 22.42 | 23.28 | 22.35 | 22.62 | 22.52 | 2,253,397 |
10 May 2024 | 22.57 | 22.58 | 21.89 | 22.39 | 22.29 | 1,296,600 |
09 May 2024 | 22.52 | 22.88 | 22.32 | 22.48 | 22.38 | 1,387,408 |
08 May 2024 | 22.98 | 23.68 | 22.40 | 22.60 | 22.50 | 2,752,180 |
07 May 2024 | 22.50 | 24.08 | 22.02 | 23.58 | 23.48 | 4,097,397 |
06 May 2024 | 20.55 | 22.98 | 20.49 | 22.61 | 22.51 | 4,482,259 |
30 Apr 2024 | 19.94 | 21.48 | 19.61 | 20.62 | 20.53 | 3,011,740 |
29 Apr 2024 | 20.00 | 21.14 | 18.96 | 19.90 | 19.81 | 3,343,894 |
26 Apr 2024 | 19.57 | 20.18 | 19.40 | 19.89 | 19.80 | 1,672,334 |
25 Apr 2024 | 19.56 | 20.20 | 19.49 | 19.75 | 19.66 | 1,320,820 |
24 Apr 2024 | 19.61 | 19.84 | 19.45 | 19.64 | 19.55 | 1,551,700 |
23 Apr 2024 | 19.90 | 20.30 | 19.55 | 19.70 | 19.61 | 2,161,190 |
22 Apr 2024 | 20.30 | 20.43 | 19.73 | 20.10 | 20.01 | 1,811,778 |
19 Apr 2024 | 20.56 | 20.69 | 19.50 | 20.24 | 20.15 | 4,136,351 |
18 Apr 2024 | 18.76 | 20.76 | 18.47 | 20.70 | 20.61 | 5,492,444 |
17 Apr 2024 | 18.09 | 18.88 | 17.70 | 18.85 | 18.77 | 5,126,643 |
16 Apr 2024 | 16.90 | 18.87 | 16.20 | 17.95 | 17.87 | 6,024,666 |
15 Apr 2024 | 17.73 | 17.76 | 16.43 | 17.09 | 17.02 | 3,833,320 |
12 Apr 2024 | 17.46 | 18.17 | 17.46 | 17.75 | 17.67 | 3,568,299 |
11 Apr 2024 | 18.10 | 18.53 | 17.50 | 17.64 | 17.56 | 2,660,400 |
10 Apr 2024 | 18.40 | 18.58 | 17.96 | 18.26 | 18.18 | 1,428,300 |
09 Apr 2024 | 18.08 | 18.68 | 17.78 | 18.45 | 18.37 | 1,802,161 |
08 Apr 2024 | 18.27 | 18.56 | 18.04 | 18.12 | 18.04 | 1,902,274 |
03 Apr 2024 | 17.95 | 18.82 | 17.85 | 18.26 | 18.18 | 2,953,220 |
02 Apr 2024 | 18.80 | 18.97 | 17.78 | 18.25 | 18.17 | 5,409,009 |
01 Apr 2024 | 18.13 | 19.08 | 17.48 | 19.00 | 18.92 | 5,672,035 |
29 Mar 2024 | 17.50 | 17.69 | 17.09 | 18.13 | 18.05 | 2,417,497 |
28 Mar 2024 | 16.60 | 17.80 | 16.56 | 17.70 | 17.62 | 6,790,066 |
27 Mar 2024 | 15.89 | 17.49 | 15.68 | 16.84 | 16.77 | 8,533,355 |
26 Mar 2024 | 14.50 | 17.10 | 14.20 | 16.47 | 16.40 | 10,920,110 |
25 Mar 2024 | 13.36 | 14.66 | 13.32 | 14.50 | 14.44 | 4,251,143 |
22 Mar 2024 | 13.62 | 13.78 | 13.33 | 13.43 | 13.37 | 1,123,180 |
21 Mar 2024 | 13.60 | 13.80 | 13.50 | 13.73 | 13.67 | 1,022,949 |
20 Mar 2024 | 13.69 | 13.76 | 13.56 | 13.62 | 13.56 | 813,600 |
19 Mar 2024 | 13.77 | 13.80 | 13.55 | 13.69 | 13.63 | 1,179,903 |
18 Mar 2024 | 13.40 | 13.71 | 13.38 | 13.69 | 13.63 | 1,385,300 |
15 Mar 2024 | 13.05 | 13.38 | 12.97 | 13.37 | 13.31 | 1,884,161 |
14 Mar 2024 | 12.99 | 13.14 | 12.85 | 13.00 | 12.94 | 1,223,800 |
13 Mar 2024 | 13.10 | 13.27 | 12.84 | 13.03 | 12.97 | 1,714,700 |
12 Mar 2024 | 12.73 | 13.25 | 12.59 | 13.11 | 13.05 | 2,011,108 |
11 Mar 2024 | 12.40 | 12.76 | 12.32 | 12.75 | 12.69 | 1,044,287 |
08 Mar 2024 | 12.17 | 12.49 | 12.12 | 12.39 | 12.34 | 1,131,600 |
07 Mar 2024 | 12.15 | 12.55 | 12.15 | 12.18 | 12.13 | 1,082,321 |
06 Mar 2024 | 12.08 | 12.32 | 11.93 | 12.17 | 12.12 | 979,124 |
05 Mar 2024 | 12.34 | 12.48 | 12.00 | 12.07 | 12.02 | 1,453,408 |
04 Mar 2024 | 12.50 | 12.70 | 12.26 | 12.38 | 12.33 | 1,771,650 |
01 Mar 2024 | 12.80 | 12.88 | 12.31 | 12.58 | 12.53 | 1,863,700 |
29 Feb 2024 | 12.11 | 12.62 | 12.04 | 12.57 | 12.52 | 1,889,400 |
28 Feb 2024 | 13.42 | 13.42 | 12.18 | 12.18 | 12.13 | 2,693,900 |
27 Feb 2024 | 12.70 | 13.75 | 12.70 | 13.23 | 13.17 | 2,222,954 |
26 Feb 2024 | 12.89 | 13.19 | 12.75 | 12.87 | 12.81 | 1,921,874 |
23 Feb 2024 | 13.20 | 13.40 | 12.70 | 12.95 | 12.89 | 2,458,809 |
22 Feb 2024 | 12.33 | 13.48 | 12.20 | 13.23 | 13.17 | 3,315,120 |
21 Feb 2024 | 11.87 | 12.69 | 11.81 | 12.20 | 12.15 | 2,272,397 |
20 Feb 2024 | 12.36 | 12.39 | 11.95 | 12.05 | 12.00 | 1,732,025 |
19 Feb 2024 | 11.32 | 12.98 | 11.29 | 12.50 | 12.45 | 5,193,758 |
08 Feb 2024 | 9.69 | 11.40 | 9.68 | 11.37 | 11.32 | 4,490,769 |
07 Feb 2024 | 10.49 | 10.49 | 9.71 | 9.88 | 9.84 | 3,743,189 |
06 Feb 2024 | 9.31 | 10.68 | 9.18 | 10.27 | 10.23 | 4,457,036 |
05 Feb 2024 | 10.99 | 10.99 | 9.48 | 9.79 | 9.75 | 5,249,617 |
02 Feb 2024 | 11.58 | 11.76 | 10.50 | 11.03 | 10.98 | 4,276,068 |
01 Feb 2024 | 11.70 | 11.71 | 11.21 | 11.60 | 11.55 | 3,007,334 |
31 Jan 2024 | 11.96 | 12.43 | 11.69 | 11.70 | 11.65 | 3,974,783 |
30 Jan 2024 | 12.76 | 12.86 | 12.31 | 12.38 | 12.33 | 1,971,500 |
29 Jan 2024 | 13.39 | 13.52 | 12.81 | 12.86 | 12.80 | 1,921,590 |
26 Jan 2024 | 13.50 | 13.77 | 13.31 | 13.40 | 13.34 | 1,400,000 |
25 Jan 2024 | 13.20 | 13.80 | 13.01 | 13.57 | 13.51 | 2,194,400 |
24 Jan 2024 | 13.18 | 13.56 | 12.58 | 13.20 | 13.14 | 2,721,797 |
23 Jan 2024 | 12.89 | 13.26 | 12.56 | 13.05 | 12.99 | 3,329,931 |
22 Jan 2024 | 14.11 | 14.14 | 13.11 | 13.19 | 13.13 | 2,531,684 |
19 Jan 2024 | 14.09 | 14.54 | 13.88 | 14.10 | 14.04 | 2,324,956 |
18 Jan 2024 | 14.34 | 14.34 | 13.48 | 14.10 | 14.04 | 3,975,060 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |