Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 22.76 | 23.20 | 22.38 | 22.51 | 22.51 | 4,047,382 |
27 Jun 2024 | 21.83 | 22.89 | 21.83 | 22.81 | 22.81 | 4,639,506 |
26 Jun 2024 | 21.12 | 21.81 | 21.02 | 21.75 | 21.75 | 2,466,484 |
25 Jun 2024 | 21.08 | 21.35 | 20.86 | 21.10 | 21.10 | 1,727,473 |
24 Jun 2024 | 20.41 | 21.12 | 19.90 | 21.06 | 21.06 | 2,964,695 |
21 Jun 2024 | 20.55 | 20.87 | 20.26 | 20.35 | 20.35 | 2,452,057 |
20 Jun 2024 | 20.13 | 20.93 | 20.01 | 20.58 | 20.58 | 4,565,769 |
20 Jun 2024 | 1.3729 Dividend | |||||
19 Jun 2024 | 21.29 | 21.57 | 20.77 | 19.66 | 18.28 | 7,410,737 |
18 Jun 2024 | 21.45 | 21.71 | 21.01 | 21.08 | 19.61 | 5,424,478 |
17 Jun 2024 | 20.00 | 21.09 | 19.90 | 20.99 | 19.52 | 5,708,571 |
14 Jun 2024 | 20.65 | 20.75 | 19.64 | 19.95 | 18.56 | 6,694,976 |
13 Jun 2024 | 21.80 | 22.07 | 20.40 | 20.53 | 19.10 | 5,118,449 |
12 Jun 2024 | 21.40 | 21.95 | 21.26 | 21.76 | 20.24 | 4,195,938 |
11 Jun 2024 | 22.13 | 22.20 | 20.80 | 21.22 | 19.74 | 8,622,760 |
10 Jun 2024 | 22.32 | 22.50 | 21.75 | 22.39 | 20.83 | 3,729,074 |
07 Jun 2024 | 22.60 | 23.10 | 22.04 | 22.35 | 20.79 | 4,937,179 |
06 Jun 2024 | 23.02 | 23.53 | 22.54 | 22.70 | 21.11 | 3,172,034 |
05 Jun 2024 | 22.75 | 23.19 | 22.60 | 23.02 | 21.41 | 2,859,961 |
04 Jun 2024 | 22.51 | 22.95 | 22.15 | 22.80 | 21.21 | 3,740,169 |
03 Jun 2024 | 22.97 | 23.28 | 22.20 | 22.35 | 20.79 | 4,612,352 |
31 May 2024 | 21.97 | 23.15 | 21.93 | 22.51 | 20.94 | 6,835,133 |
30 May 2024 | 21.90 | 22.67 | 21.73 | 21.97 | 20.44 | 4,722,961 |
29 May 2024 | 21.60 | 22.30 | 21.01 | 22.13 | 20.58 | 6,438,690 |
28 May 2024 | 20.96 | 21.69 | 20.47 | 21.55 | 20.04 | 11,908,204 |
27 May 2024 | 19.98 | 20.44 | 19.80 | 20.15 | 18.74 | 4,519,668 |
24 May 2024 | 18.98 | 20.08 | 18.90 | 19.81 | 18.43 | 4,287,354 |
23 May 2024 | 19.31 | 19.90 | 18.75 | 19.02 | 17.69 | 9,385,279 |
22 May 2024 | 20.90 | 20.95 | 20.02 | 20.20 | 18.79 | 2,823,977 |
21 May 2024 | 20.40 | 21.32 | 20.30 | 20.80 | 19.35 | 5,468,345 |
16 May 2024 | 19.93 | 20.30 | 19.76 | 20.11 | 18.71 | 3,198,798 |
15 May 2024 | 19.60 | 20.00 | 19.40 | 19.87 | 18.48 | 2,959,072 |
14 May 2024 | 19.80 | 20.26 | 19.24 | 19.60 | 18.23 | 5,850,118 |
13 May 2024 | 19.01 | 19.86 | 19.00 | 19.76 | 18.38 | 4,481,196 |
10 May 2024 | 18.94 | 19.49 | 18.89 | 18.95 | 17.63 | 5,051,230 |
08 May 2024 | 17.90 | 18.60 | 17.86 | 18.60 | 17.30 | 5,020,912 |
07 May 2024 | 17.45 | 17.90 | 17.20 | 17.90 | 16.65 | 3,271,255 |
06 May 2024 | 17.51 | 17.80 | 17.18 | 17.49 | 16.26 | 3,392,219 |
03 May 2024 | 17.60 | 17.69 | 17.34 | 17.50 | 16.28 | 3,641,367 |
02 May 2024 | 17.59 | 17.85 | 17.02 | 17.71 | 16.47 | 6,752,853 |
30 Apr 2024 | 17.82 | 18.44 | 17.55 | 17.92 | 16.66 | 6,554,264 |
29 Apr 2024 | 17.49 | 17.84 | 16.69 | 17.80 | 16.56 | 7,601,688 |
26 Apr 2024 | 16.30 | 17.31 | 16.28 | 17.26 | 16.05 | 9,526,220 |
25 Apr 2024 | 15.80 | 16.52 | 15.68 | 16.30 | 15.16 | 8,843,615 |
24 Apr 2024 | 14.15 | 15.98 | 14.10 | 15.89 | 14.78 | 18,994,525 |
23 Apr 2024 | 13.95 | 14.25 | 13.81 | 13.97 | 12.99 | 5,464,442 |
22 Apr 2024 | 13.40 | 14.05 | 13.33 | 13.94 | 12.97 | 7,546,464 |
19 Apr 2024 | 13.06 | 13.35 | 12.88 | 13.35 | 12.41 | 3,240,399 |
18 Apr 2024 | 13.45 | 13.45 | 12.94 | 13.03 | 12.12 | 3,889,247 |
17 Apr 2024 | 13.09 | 13.41 | 13.08 | 13.36 | 12.43 | 2,898,664 |
16 Apr 2024 | 13.13 | 13.25 | 12.90 | 13.02 | 12.11 | 3,925,988 |
15 Apr 2024 | 13.27 | 13.27 | 12.83 | 13.07 | 12.16 | 4,628,207 |
12 Apr 2024 | 13.23 | 13.44 | 13.11 | 13.34 | 12.40 | 3,741,536 |
11 Apr 2024 | 12.80 | 13.28 | 12.80 | 13.19 | 12.27 | 4,487,615 |
10 Apr 2024 | 13.06 | 13.09 | 12.64 | 12.77 | 11.88 | 2,860,769 |
09 Apr 2024 | 13.39 | 13.58 | 12.94 | 12.97 | 12.06 | 5,035,032 |
08 Apr 2024 | 13.30 | 13.49 | 13.06 | 13.38 | 12.45 | 2,569,371 |
05 Apr 2024 | 13.49 | 13.50 | 13.13 | 13.23 | 12.30 | 3,479,778 |
04 Apr 2024 | 12.90 | 13.55 | 12.85 | 13.52 | 12.58 | 5,889,416 |
03 Apr 2024 | 12.59 | 12.88 | 12.40 | 12.85 | 11.96 | 5,014,399 |
02 Apr 2024 | 12.75 | 12.89 | 12.49 | 12.53 | 11.65 | 5,343,647 |
27 Mar 2024 | 12.71 | 12.94 | 12.35 | 12.55 | 11.67 | 4,762,679 |
26 Mar 2024 | 12.24 | 12.68 | 12.13 | 12.59 | 11.71 | 4,166,401 |
25 Mar 2024 | 11.68 | 12.26 | 11.68 | 12.18 | 11.33 | 4,380,236 |
22 Mar 2024 | 12.02 | 12.16 | 11.60 | 11.63 | 10.81 | 5,854,868 |
21 Mar 2024 | 12.22 | 12.34 | 11.92 | 12.11 | 11.26 | 3,247,765 |
20 Mar 2024 | 12.45 | 12.53 | 11.99 | 12.10 | 11.26 | 3,710,524 |
19 Mar 2024 | 12.53 | 12.83 | 12.40 | 12.40 | 11.53 | 5,971,321 |
19 Mar 2024 | 1.3734 Dividend | |||||
18 Mar 2024 | 13.50 | 13.81 | 13.45 | 12.22 | 10.09 | 5,878,715 |
15 Mar 2024 | 13.18 | 13.43 | 13.07 | 13.43 | 11.09 | 6,691,553 |
14 Mar 2024 | 13.56 | 13.56 | 13.02 | 13.11 | 10.82 | 4,369,953 |
13 Mar 2024 | 13.57 | 13.73 | 13.47 | 13.49 | 11.14 | 3,219,203 |
12 Mar 2024 | 13.27 | 13.53 | 13.18 | 13.48 | 11.13 | 2,869,092 |
11 Mar 2024 | 13.18 | 13.36 | 13.14 | 13.15 | 10.86 | 2,007,872 |
08 Mar 2024 | 13.19 | 13.26 | 13.00 | 13.23 | 10.92 | 2,825,168 |
07 Mar 2024 | 13.21 | 13.34 | 13.05 | 13.18 | 10.88 | 1,965,819 |
06 Mar 2024 | 13.39 | 13.52 | 13.10 | 13.15 | 10.86 | 2,970,187 |
05 Mar 2024 | 13.40 | 13.43 | 13.22 | 13.38 | 11.04 | 1,893,241 |
04 Mar 2024 | 13.68 | 13.83 | 13.25 | 13.47 | 11.12 | 3,960,162 |
01 Mar 2024 | 13.79 | 13.94 | 13.35 | 13.55 | 11.19 | 3,827,848 |
29 Feb 2024 | 13.69 | 13.72 | 13.26 | 13.65 | 11.27 | 4,339,671 |
28 Feb 2024 | 13.88 | 14.23 | 13.60 | 13.71 | 11.32 | 5,817,855 |
27 Feb 2024 | 14.21 | 14.35 | 13.51 | 14.03 | 11.58 | 11,466,019 |
26 Feb 2024 | 15.32 | 15.36 | 14.52 | 15.05 | 12.42 | 7,097,646 |
23 Feb 2024 | 15.30 | 15.57 | 15.12 | 15.57 | 12.86 | 2,827,359 |
22 Feb 2024 | 15.13 | 15.45 | 15.10 | 15.18 | 12.53 | 3,051,814 |
21 Feb 2024 | 15.10 | 15.13 | 14.76 | 15.13 | 12.49 | 2,220,668 |
20 Feb 2024 | 14.82 | 15.10 | 14.68 | 15.01 | 12.39 | 3,224,046 |
19 Feb 2024 | 14.69 | 14.85 | 14.43 | 14.81 | 12.22 | 4,164,642 |
16 Feb 2024 | 14.50 | 14.75 | 14.40 | 14.49 | 11.97 | 1,997,719 |
15 Feb 2024 | 15.15 | 15.16 | 14.30 | 14.34 | 11.84 | 3,972,871 |
14 Feb 2024 | 15.12 | 15.24 | 15.01 | 15.11 | 12.48 | 1,644,409 |
13 Feb 2024 | 15.15 | 15.28 | 15.02 | 15.11 | 12.47 | 1,805,733 |
12 Feb 2024 | 15.27 | 15.43 | 14.93 | 15.18 | 12.53 | 2,974,626 |
09 Feb 2024 | 15.35 | 15.39 | 14.97 | 15.27 | 12.61 | 2,584,926 |
08 Feb 2024 | 15.22 | 15.48 | 14.60 | 15.24 | 12.59 | 5,698,364 |
07 Feb 2024 | 15.78 | 15.78 | 15.36 | 15.60 | 12.88 | 3,028,591 |
06 Feb 2024 | 15.55 | 15.78 | 15.47 | 15.78 | 13.03 | 1,840,954 |
05 Feb 2024 | 15.51 | 15.85 | 15.43 | 15.48 | 12.78 | 1,837,277 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |