Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 13.10 | 14.01 | 13.00 | 13.00 | 13.00 | 2,509 |
24 Jun 2024 | 12.25 | 14.74 | 11.37 | 11.47 | 11.47 | 13,729 |
21 Jun 2024 | 12.49 | 15.44 | 11.99 | 13.20 | 13.20 | 10,157 |
20 Jun 2024 | 11.08 | 13.62 | 11.08 | 13.51 | 13.51 | 9,049 |
18 Jun 2024 | 13.15 | 15.47 | 13.07 | 13.14 | 13.14 | 31,473 |
17 Jun 2024 | 11.70 | 14.96 | 11.50 | 14.96 | 14.96 | 4,521 |
14 Jun 2024 | 14.13 | 14.13 | 12.06 | 12.63 | 12.63 | 3,933 |
13 Jun 2024 | 11.75 | 15.40 | 11.73 | 11.84 | 11.84 | 1,678 |
12 Jun 2024 | 11.56 | 15.50 | 11.56 | 15.50 | 15.50 | 11,323 |
11 Jun 2024 | 12.60 | 15.25 | 12.60 | 13.98 | 13.98 | 4,325 |
10 Jun 2024 | 15.11 | 16.52 | 13.89 | 16.27 | 16.27 | 2,492 |
07 Jun 2024 | 12.47 | 14.48 | 12.47 | 14.10 | 14.10 | 3,605 |
06 Jun 2024 | 13.87 | 14.89 | 12.86 | 14.38 | 14.38 | 3,687 |
05 Jun 2024 | 14.59 | 14.59 | 12.77 | 12.77 | 12.77 | 2,119 |
04 Jun 2024 | 14.30 | 16.63 | 12.97 | 14.25 | 14.25 | 7,090 |
03 Jun 2024 | 13.90 | 16.63 | 12.49 | 14.28 | 14.28 | 1,530 |
31 May 2024 | 13.49 | 14.05 | 12.17 | 14.00 | 14.00 | 1,429 |
30 May 2024 | 14.00 | 14.50 | 13.52 | 13.88 | 13.88 | 14,618 |
29 May 2024 | 14.65 | 16.02 | 13.70 | 13.70 | 13.70 | 2,716 |
28 May 2024 | 14.80 | 16.84 | 13.63 | 14.79 | 14.79 | 3,142 |
24 May 2024 | 15.93 | 17.00 | 15.39 | 17.00 | 17.00 | 1,595 |
23 May 2024 | 16.49 | 17.25 | 14.17 | 17.25 | 17.25 | 4,144 |
22 May 2024 | 14.66 | 17.27 | 14.35 | 14.35 | 14.35 | 2,652 |
21 May 2024 | 15.02 | 15.35 | 13.96 | 14.65 | 14.65 | 19,634 |
20 May 2024 | 16.96 | 16.96 | 15.06 | 15.75 | 15.75 | 8,337 |
17 May 2024 | 18.73 | 18.73 | 14.57 | 16.31 | 16.31 | 2,968 |
16 May 2024 | 16.43 | 18.51 | 14.30 | 16.85 | 16.85 | 2,389 |
15 May 2024 | 16.00 | 17.88 | 14.24 | 14.50 | 14.50 | 2,210 |
14 May 2024 | 15.00 | 15.49 | 13.97 | 15.04 | 15.04 | 8,673 |
13 May 2024 | 14.72 | 15.00 | 13.39 | 14.44 | 14.44 | 8,902 |
10 May 2024 | 14.30 | 14.98 | 13.93 | 14.31 | 14.31 | 2,597 |
09 May 2024 | 15.01 | 15.01 | 13.32 | 13.40 | 13.40 | 4,861 |
08 May 2024 | 13.55 | 14.90 | 12.87 | 14.24 | 14.24 | 19,031 |
07 May 2024 | 14.23 | 17.05 | 13.88 | 13.96 | 13.96 | 12,403 |
06 May 2024 | 14.05 | 15.28 | 14.05 | 14.14 | 14.14 | 3,797 |
03 May 2024 | 13.35 | 17.45 | 13.35 | 15.06 | 15.06 | 4,554 |
02 May 2024 | 17.39 | 17.39 | 13.36 | 17.39 | 17.39 | 2,746 |
01 May 2024 | 15.38 | 16.46 | 14.76 | 16.46 | 16.46 | 3,317 |
30 Apr 2024 | 16.00 | 17.50 | 15.50 | 15.54 | 15.54 | 3,839 |
29 Apr 2024 | 18.47 | 18.47 | 15.00 | 15.04 | 15.04 | 1,983 |
26 Apr 2024 | 16.17 | 18.32 | 15.02 | 15.94 | 15.94 | 8,132 |
25 Apr 2024 | 16.34 | 18.48 | 14.92 | 16.32 | 16.32 | 2,393 |
24 Apr 2024 | 14.52 | 16.61 | 14.52 | 16.33 | 16.33 | 9,608 |
23 Apr 2024 | 16.22 | 17.00 | 14.45 | 15.88 | 15.88 | 8,992 |
22 Apr 2024 | 17.75 | 18.81 | 14.59 | 18.81 | 18.81 | 1,283 |
19 Apr 2024 | 15.42 | 18.48 | 13.91 | 16.04 | 16.04 | 11,196 |
18 Apr 2024 | 17.15 | 17.69 | 16.16 | 17.69 | 17.69 | 2,432 |
17 Apr 2024 | 16.63 | 17.46 | 15.07 | 17.45 | 17.45 | 10,376 |
16 Apr 2024 | 15.16 | 17.23 | 15.11 | 16.13 | 16.13 | 3,295 |
15 Apr 2024 | 15.79 | 17.26 | 15.42 | 16.06 | 16.06 | 4,231 |
12 Apr 2024 | 15.98 | 16.61 | 15.35 | 16.33 | 16.33 | 1,164 |
11 Apr 2024 | 15.81 | 17.35 | 15.29 | 16.02 | 16.02 | 6,149 |
10 Apr 2024 | 15.66 | 18.08 | 15.66 | 16.04 | 16.04 | 2,675 |
09 Apr 2024 | 16.75 | 18.03 | 16.02 | 16.02 | 16.02 | 1,892 |
08 Apr 2024 | 18.37 | 19.21 | 16.50 | 17.23 | 17.23 | 2,002 |
05 Apr 2024 | 16.73 | 18.05 | 14.62 | 14.77 | 14.77 | 3,746 |
04 Apr 2024 | 17.29 | 17.29 | 15.57 | 15.57 | 15.57 | 1,858 |
03 Apr 2024 | 16.78 | 17.46 | 15.57 | 16.59 | 16.59 | 2,426 |
02 Apr 2024 | 17.95 | 18.48 | 16.59 | 16.59 | 16.59 | 3,390 |
01 Apr 2024 | 17.73 | 18.50 | 16.96 | 18.50 | 18.50 | 8,655 |
28 Mar 2024 | 19.60 | 19.60 | 17.10 | 18.60 | 18.60 | 4,813 |
27 Mar 2024 | 19.52 | 20.08 | 18.07 | 18.07 | 18.07 | 18,572 |
26 Mar 2024 | 19.19 | 20.29 | 17.14 | 17.14 | 17.14 | 2,608 |
25 Mar 2024 | 19.15 | 19.15 | 17.41 | 18.38 | 18.38 | 1,309 |
22 Mar 2024 | 18.11 | 19.81 | 17.20 | 18.50 | 18.50 | 2,762 |
21 Mar 2024 | 18.35 | 18.72 | 17.45 | 18.47 | 18.47 | 8,422 |
20 Mar 2024 | 18.57 | 18.57 | 18.17 | 18.40 | 18.40 | 2,891 |
19 Mar 2024 | 19.90 | 19.90 | 17.93 | 18.09 | 18.09 | 1,943 |
18 Mar 2024 | 17.19 | 20.90 | 17.19 | 20.90 | 20.90 | 2,657 |
15 Mar 2024 | 19.81 | 20.60 | 17.26 | 17.34 | 17.34 | 9,100 |
15 Mar 2024 | 0.878641 Dividend | |||||
14 Mar 2024 | 20.25 | 21.70 | 18.81 | 18.81 | 17.93 | 2,338 |
13 Mar 2024 | 20.83 | 22.63 | 19.03 | 22.63 | 21.57 | 5,845 |
12 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.43 | 2,002 |
11 Mar 2024 | 19.62 | 19.62 | 18.93 | 18.93 | 18.05 | 2,836 |
08 Mar 2024 | 19.67 | 19.67 | 18.16 | 19.28 | 18.38 | 11,029 |
07 Mar 2024 | 19.50 | 19.50 | 17.75 | 17.75 | 16.92 | 3,273 |
06 Mar 2024 | 19.08 | 20.34 | 18.40 | 18.82 | 17.94 | 5,544 |
05 Mar 2024 | 18.00 | 18.80 | 17.65 | 17.65 | 16.83 | 4,010 |
04 Mar 2024 | 18.50 | 20.15 | 18.48 | 18.48 | 17.62 | 19,837 |
01 Mar 2024 | 19.24 | 20.12 | 17.64 | 18.92 | 18.04 | 6,586 |
29 Feb 2024 | 19.03 | 20.18 | 17.88 | 18.94 | 18.06 | 3,574 |
28 Feb 2024 | 18.70 | 18.90 | 18.70 | 18.78 | 17.90 | 10,654 |
27 Feb 2024 | 18.72 | 19.35 | 18.62 | 18.70 | 17.83 | 4,915 |
26 Feb 2024 | 19.96 | 19.96 | 17.48 | 18.50 | 17.64 | 15,835 |
23 Feb 2024 | 17.42 | 19.80 | 16.69 | 18.27 | 17.42 | 7,341 |
22 Feb 2024 | 19.63 | 19.63 | 17.82 | 18.45 | 17.59 | 3,305 |
21 Feb 2024 | 17.70 | 19.00 | 17.70 | 18.70 | 17.83 | 20,506 |
20 Feb 2024 | 20.72 | 21.68 | 17.95 | 18.00 | 17.16 | 10,474 |
16 Feb 2024 | 19.49 | 21.70 | 17.32 | 20.15 | 19.21 | 5,082 |
15 Feb 2024 | 20.09 | 21.66 | 19.65 | 21.66 | 20.65 | 5,596 |
14 Feb 2024 | 18.41 | 21.33 | 16.84 | 18.49 | 17.63 | 7,725 |
13 Feb 2024 | 19.49 | 21.24 | 17.73 | 18.61 | 17.74 | 6,165 |
12 Feb 2024 | 19.25 | 20.35 | 18.90 | 19.65 | 18.73 | 3,874 |
09 Feb 2024 | 20.83 | 20.83 | 16.38 | 20.83 | 19.86 | 3,504 |
08 Feb 2024 | 19.38 | 20.88 | 16.63 | 19.38 | 18.47 | 3,091 |
07 Feb 2024 | 20.74 | 20.74 | 16.59 | 19.25 | 18.35 | 7,497 |
06 Feb 2024 | 17.89 | 19.26 | 17.89 | 19.26 | 18.36 | 3,530 |
05 Feb 2024 | 19.68 | 20.80 | 16.39 | 17.51 | 16.70 | 3,944 |
02 Feb 2024 | 19.80 | 20.93 | 16.67 | 17.83 | 17.00 | 8,043 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |