Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 17.30 | 19.88 | 17.10 | 17.70 | 17.70 | 7,793,972 |
26 Jun 2024 | 15.63 | 17.07 | 15.49 | 16.86 | 16.86 | 2,074,800 |
25 Jun 2024 | 15.73 | 16.09 | 15.45 | 15.70 | 15.70 | 1,361,920 |
24 Jun 2024 | 16.65 | 16.65 | 15.73 | 15.85 | 15.85 | 1,838,070 |
21 Jun 2024 | 16.90 | 16.96 | 16.36 | 16.77 | 16.77 | 1,311,000 |
20 Jun 2024 | 17.43 | 17.52 | 16.87 | 16.90 | 16.90 | 1,611,582 |
19 Jun 2024 | 17.44 | 17.75 | 17.42 | 17.43 | 17.43 | 1,367,760 |
18 Jun 2024 | 17.08 | 17.48 | 17.05 | 17.42 | 17.42 | 1,464,300 |
17 Jun 2024 | 17.07 | 17.47 | 16.96 | 17.13 | 17.13 | 2,056,173 |
14 Jun 2024 | 17.11 | 17.28 | 16.70 | 17.22 | 17.22 | 1,691,154 |
13 Jun 2024 | 16.96 | 17.30 | 16.68 | 16.86 | 16.86 | 2,275,300 |
12 Jun 2024 | 16.40 | 16.77 | 16.20 | 16.61 | 16.61 | 1,679,600 |
11 Jun 2024 | 15.74 | 16.37 | 15.38 | 16.27 | 16.27 | 1,748,000 |
07 Jun 2024 | 15.60 | 16.05 | 15.55 | 15.88 | 15.88 | 1,790,960 |
06 Jun 2024 | 16.00 | 16.38 | 15.14 | 15.37 | 15.37 | 2,472,540 |
05 Jun 2024 | 16.49 | 16.49 | 16.13 | 16.13 | 16.13 | 1,450,400 |
04 Jun 2024 | 17.10 | 17.16 | 16.22 | 16.49 | 16.49 | 2,007,073 |
04 Jun 2024 | 0.2 Dividend | |||||
03 Jun 2024 | 17.96 | 18.03 | 17.07 | 17.24 | 17.04 | 1,813,900 |
31 May 2024 | 17.38 | 17.77 | 17.21 | 17.67 | 17.47 | 1,698,000 |
30 May 2024 | 17.30 | 17.41 | 17.02 | 17.17 | 16.97 | 896,500 |
29 May 2024 | 17.46 | 17.62 | 17.20 | 17.32 | 17.12 | 956,900 |
28 May 2024 | 17.62 | 17.82 | 17.26 | 17.29 | 17.09 | 1,112,100 |
27 May 2024 | 17.88 | 17.99 | 17.13 | 17.67 | 17.47 | 1,356,060 |
24 May 2024 | 17.85 | 18.09 | 17.53 | 17.54 | 17.34 | 1,506,500 |
23 May 2024 | 18.45 | 18.54 | 17.82 | 17.90 | 17.69 | 1,700,220 |
22 May 2024 | 18.35 | 18.48 | 18.00 | 18.36 | 18.15 | 1,247,000 |
21 May 2024 | 18.37 | 18.52 | 18.06 | 18.24 | 18.03 | 1,330,800 |
20 May 2024 | 18.64 | 18.72 | 18.23 | 18.34 | 18.13 | 1,985,600 |
17 May 2024 | 18.03 | 18.65 | 17.91 | 18.64 | 18.42 | 2,251,445 |
16 May 2024 | 17.77 | 18.25 | 17.77 | 18.01 | 17.80 | 1,341,060 |
15 May 2024 | 17.80 | 18.09 | 17.56 | 17.76 | 17.55 | 1,331,560 |
14 May 2024 | 17.03 | 17.98 | 17.03 | 17.83 | 17.62 | 1,932,557 |
13 May 2024 | 17.97 | 17.97 | 17.29 | 17.35 | 17.15 | 1,899,308 |
10 May 2024 | 18.59 | 18.72 | 18.02 | 18.06 | 17.85 | 1,868,300 |
09 May 2024 | 18.54 | 18.74 | 18.40 | 18.58 | 18.36 | 1,521,108 |
08 May 2024 | 18.80 | 18.94 | 18.40 | 18.49 | 18.28 | 1,595,197 |
07 May 2024 | 18.91 | 19.11 | 18.67 | 18.92 | 18.70 | 1,933,945 |
06 May 2024 | 19.01 | 19.47 | 18.85 | 18.92 | 18.70 | 2,282,267 |
30 Apr 2024 | 18.92 | 19.27 | 18.50 | 18.93 | 18.71 | 2,854,994 |
29 Apr 2024 | 18.51 | 18.94 | 18.35 | 18.92 | 18.70 | 2,867,162 |
26 Apr 2024 | 17.67 | 18.62 | 17.63 | 18.49 | 18.28 | 3,552,363 |
25 Apr 2024 | 17.71 | 18.10 | 17.61 | 17.82 | 17.61 | 3,210,861 |
24 Apr 2024 | 17.49 | 18.13 | 17.21 | 17.99 | 17.78 | 3,100,984 |
23 Apr 2024 | 16.82 | 17.37 | 16.75 | 17.14 | 16.94 | 1,935,000 |
22 Apr 2024 | 16.60 | 16.84 | 15.88 | 16.72 | 16.53 | 1,808,900 |
19 Apr 2024 | 17.07 | 17.39 | 16.63 | 16.80 | 16.61 | 2,121,963 |
18 Apr 2024 | 17.21 | 17.86 | 16.70 | 17.29 | 17.09 | 3,150,132 |
17 Apr 2024 | 15.65 | 17.29 | 15.65 | 17.21 | 17.01 | 3,918,599 |
16 Apr 2024 | 17.87 | 17.90 | 15.42 | 15.46 | 15.28 | 3,855,912 |
15 Apr 2024 | 18.25 | 18.50 | 17.01 | 17.55 | 17.35 | 3,322,906 |
12 Apr 2024 | 18.30 | 18.65 | 18.21 | 18.24 | 18.03 | 1,527,200 |
11 Apr 2024 | 18.21 | 18.84 | 18.09 | 18.39 | 18.18 | 2,021,844 |
10 Apr 2024 | 19.38 | 19.38 | 18.23 | 18.41 | 18.20 | 3,171,093 |
09 Apr 2024 | 19.28 | 19.65 | 19.10 | 19.37 | 19.15 | 3,061,336 |
08 Apr 2024 | 19.09 | 19.36 | 18.33 | 19.21 | 18.99 | 4,275,951 |
03 Apr 2024 | 20.50 | 20.50 | 19.08 | 19.08 | 18.86 | 5,442,646 |
02 Apr 2024 | 21.15 | 21.24 | 20.40 | 20.55 | 20.31 | 4,460,209 |
01 Apr 2024 | 21.10 | 21.33 | 20.85 | 21.23 | 20.98 | 4,433,882 |
29 Mar 2024 | 21.07 | 21.33 | 20.33 | 20.90 | 20.66 | 3,487,043 |
28 Mar 2024 | 20.65 | 21.61 | 20.48 | 21.12 | 20.87 | 6,977,113 |
27 Mar 2024 | 22.70 | 23.14 | 20.36 | 20.44 | 20.20 | 9,974,961 |
26 Mar 2024 | 23.61 | 23.61 | 22.54 | 23.10 | 22.83 | 13,880,766 |
25 Mar 2024 | 22.04 | 26.95 | 21.80 | 24.58 | 24.29 | 20,441,342 |
22 Mar 2024 | 21.77 | 23.09 | 21.54 | 22.46 | 22.20 | 9,044,823 |
21 Mar 2024 | 22.00 | 22.20 | 21.66 | 21.75 | 21.50 | 5,317,365 |
20 Mar 2024 | 21.30 | 22.34 | 20.93 | 22.28 | 22.02 | 9,383,166 |
19 Mar 2024 | 20.80 | 21.55 | 20.61 | 21.47 | 21.22 | 7,174,632 |
18 Mar 2024 | 20.18 | 20.90 | 20.15 | 20.90 | 20.66 | 4,670,521 |
15 Mar 2024 | 20.06 | 20.38 | 19.68 | 20.31 | 20.07 | 3,774,584 |
14 Mar 2024 | 21.10 | 21.10 | 19.80 | 20.30 | 20.06 | 6,675,768 |
13 Mar 2024 | 20.20 | 21.24 | 20.05 | 21.22 | 20.97 | 8,280,582 |
12 Mar 2024 | 20.27 | 20.55 | 19.81 | 20.18 | 19.95 | 3,683,416 |
11 Mar 2024 | 19.98 | 20.08 | 19.48 | 20.05 | 19.82 | 3,036,300 |
08 Mar 2024 | 19.21 | 19.99 | 19.21 | 19.99 | 19.76 | 3,759,200 |
07 Mar 2024 | 19.81 | 19.98 | 19.24 | 19.25 | 19.03 | 3,085,787 |
06 Mar 2024 | 19.50 | 19.98 | 19.24 | 19.69 | 19.46 | 3,134,997 |
05 Mar 2024 | 20.00 | 20.18 | 19.40 | 19.77 | 19.54 | 4,660,800 |
04 Mar 2024 | 20.62 | 20.80 | 19.78 | 20.39 | 20.15 | 7,223,531 |
01 Mar 2024 | 19.15 | 19.77 | 19.10 | 19.60 | 19.37 | 4,990,210 |
29 Feb 2024 | 18.00 | 19.20 | 18.00 | 19.00 | 18.78 | 5,630,949 |
28 Feb 2024 | 20.30 | 20.88 | 18.10 | 18.24 | 18.03 | 8,984,266 |
27 Feb 2024 | 19.16 | 20.27 | 19.06 | 20.24 | 20.01 | 7,014,846 |
26 Feb 2024 | 18.99 | 20.34 | 18.66 | 19.51 | 19.28 | 8,693,215 |
23 Feb 2024 | 18.68 | 19.54 | 18.26 | 19.31 | 19.09 | 9,955,380 |
22 Feb 2024 | 17.89 | 18.90 | 17.69 | 18.53 | 18.32 | 10,934,556 |
21 Feb 2024 | 16.00 | 19.36 | 15.71 | 18.25 | 18.04 | 9,561,491 |
20 Feb 2024 | 15.58 | 16.33 | 15.12 | 16.13 | 15.94 | 4,920,747 |
19 Feb 2024 | 14.66 | 15.63 | 14.66 | 15.49 | 15.31 | 4,700,452 |
08 Feb 2024 | 12.25 | 14.22 | 12.12 | 14.21 | 14.05 | 4,807,196 |
07 Feb 2024 | 14.34 | 14.34 | 12.32 | 12.56 | 12.41 | 4,856,466 |
06 Feb 2024 | 13.62 | 14.37 | 12.09 | 13.89 | 13.73 | 4,186,807 |
05 Feb 2024 | 16.37 | 16.38 | 13.61 | 13.90 | 13.74 | 4,052,231 |
02 Feb 2024 | 17.61 | 18.12 | 15.71 | 16.29 | 16.10 | 2,802,582 |
01 Feb 2024 | 17.62 | 18.07 | 16.93 | 17.69 | 17.48 | 2,288,188 |
31 Jan 2024 | 19.36 | 19.50 | 17.73 | 17.76 | 17.55 | 2,158,600 |
30 Jan 2024 | 20.20 | 20.26 | 19.25 | 19.37 | 19.15 | 1,580,980 |
29 Jan 2024 | 21.01 | 21.20 | 20.12 | 20.20 | 19.97 | 1,328,080 |
26 Jan 2024 | 21.11 | 21.58 | 21.01 | 21.10 | 20.86 | 1,321,700 |
25 Jan 2024 | 20.35 | 21.19 | 20.10 | 21.16 | 20.91 | 1,970,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |