Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 14.74 | 14.77 | 14.19 | 14.19 | 14.19 | 1,947,859 |
20 Jun 2024 | 14.36 | 15.00 | 14.36 | 14.77 | 14.77 | 660,526 |
19 Jun 2024 | 15.20 | 15.23 | 14.22 | 14.47 | 14.47 | 1,015,167 |
18 Jun 2024 | 13.71 | 13.99 | 13.60 | 13.99 | 13.99 | 960,369 |
17 Jun 2024 | 13.61 | 13.67 | 13.16 | 13.47 | 13.47 | 1,440,026 |
14 Jun 2024 | 13.91 | 14.21 | 13.41 | 13.63 | 13.63 | 988,318 |
13 Jun 2024 | 14.85 | 14.98 | 14.03 | 14.03 | 14.03 | 1,165,190 |
12 Jun 2024 | 15.03 | 15.90 | 14.71 | 15.11 | 15.11 | 2,300,018 |
11 Jun 2024 | 16.69 | 16.69 | 16.25 | 16.34 | 16.34 | 448,433 |
10 Jun 2024 | 16.33 | 16.67 | 16.17 | 16.67 | 16.67 | 650,449 |
07 Jun 2024 | 16.73 | 16.76 | 16.31 | 16.43 | 16.43 | 599,394 |
06 Jun 2024 | 16.85 | 17.27 | 16.71 | 16.74 | 16.74 | 676,382 |
05 Jun 2024 | 17.31 | 17.39 | 16.78 | 16.82 | 16.82 | 701,849 |
04 Jun 2024 | 17.72 | 17.93 | 17.30 | 17.37 | 17.37 | 396,755 |
03 Jun 2024 | 18.13 | 18.15 | 17.75 | 17.75 | 17.75 | 437,802 |
31 May 2024 | 18.00 | 18.17 | 17.77 | 18.13 | 18.13 | 2,802,876 |
30 May 2024 | 17.73 | 18.31 | 17.60 | 18.14 | 18.14 | 555,976 |
29 May 2024 | 18.51 | 18.52 | 17.96 | 17.96 | 17.96 | 524,057 |
28 May 2024 | 18.75 | 18.83 | 18.51 | 18.69 | 18.69 | 431,730 |
27 May 2024 | 18.35 | 18.77 | 18.26 | 18.74 | 18.74 | 333,619 |
24 May 2024 | 18.56 | 18.56 | 18.17 | 18.44 | 18.44 | 661,419 |
23 May 2024 | 19.17 | 19.17 | 18.55 | 18.76 | 18.76 | 544,416 |
22 May 2024 | 18.88 | 19.25 | 18.75 | 19.14 | 19.14 | 474,105 |
21 May 2024 | 19.41 | 19.41 | 18.75 | 18.95 | 18.95 | 674,485 |
20 May 2024 | 19.08 | 19.64 | 19.06 | 19.52 | 19.52 | 422,992 |
17 May 2024 | 20.00 | 20.14 | 19.20 | 19.45 | 19.45 | 778,016 |
16 May 2024 | 19.74 | 20.32 | 18.69 | 20.02 | 20.02 | 1,320,198 |
15 May 2024 | 21.38 | 21.64 | 20.76 | 20.96 | 20.96 | 557,446 |
14 May 2024 | 21.86 | 21.88 | 20.82 | 21.32 | 21.32 | 991,017 |
13 May 2024 | 21.78 | 22.08 | 21.62 | 21.92 | 21.92 | 279,355 |
10 May 2024 | 21.90 | 22.18 | 21.70 | 21.80 | 21.80 | 366,842 |
09 May 2024 | 22.30 | 22.44 | 21.56 | 21.78 | 21.78 | 407,363 |
08 May 2024 | 22.38 | 24.00 | 21.98 | 22.22 | 22.22 | 1,478,682 |
07 May 2024 | 22.22 | 23.38 | 22.04 | 22.42 | 22.42 | 811,548 |
06 May 2024 | 21.36 | 22.34 | 21.30 | 22.08 | 22.08 | 694,280 |
03 May 2024 | 20.00 | 21.58 | 20.00 | 21.22 | 21.22 | 896,947 |
02 May 2024 | 20.86 | 20.96 | 19.92 | 19.92 | 19.92 | 718,841 |
30 Apr 2024 | 20.94 | 21.18 | 20.84 | 20.86 | 20.86 | 506,379 |
29 Apr 2024 | 20.36 | 21.06 | 20.22 | 20.92 | 20.92 | 553,892 |
29 Apr 2024 | 0.55 Dividend | |||||
26 Apr 2024 | 20.92 | 21.32 | 20.92 | 21.04 | 20.49 | 422,989 |
25 Apr 2024 | 21.06 | 21.12 | 20.84 | 20.92 | 20.37 | 468,794 |
24 Apr 2024 | 21.14 | 21.28 | 21.04 | 21.06 | 20.51 | 358,017 |
23 Apr 2024 | 20.92 | 21.08 | 20.78 | 20.98 | 20.43 | 344,006 |
22 Apr 2024 | 21.14 | 21.22 | 20.74 | 20.88 | 20.33 | 328,949 |
19 Apr 2024 | 20.92 | 21.22 | 20.88 | 21.08 | 20.53 | 277,185 |
18 Apr 2024 | 21.28 | 21.32 | 20.96 | 21.12 | 20.57 | 396,492 |
17 Apr 2024 | 21.04 | 21.40 | 21.04 | 21.24 | 20.68 | 361,427 |
16 Apr 2024 | 21.10 | 21.32 | 20.90 | 21.04 | 20.49 | 294,509 |
15 Apr 2024 | 21.46 | 21.80 | 21.26 | 21.42 | 20.86 | 392,254 |
12 Apr 2024 | 21.20 | 21.76 | 21.20 | 21.46 | 20.90 | 561,416 |
11 Apr 2024 | 20.88 | 21.40 | 20.88 | 21.00 | 20.45 | 387,853 |
10 Apr 2024 | 21.58 | 21.70 | 20.76 | 20.82 | 20.28 | 595,714 |
09 Apr 2024 | 20.54 | 21.26 | 20.52 | 21.22 | 20.67 | 475,869 |
08 Apr 2024 | 20.08 | 20.44 | 20.08 | 20.44 | 19.91 | 418,986 |
05 Apr 2024 | 20.60 | 20.78 | 20.08 | 20.08 | 19.56 | 561,369 |
04 Apr 2024 | 20.78 | 21.02 | 20.52 | 20.88 | 20.33 | 312,037 |
03 Apr 2024 | 20.04 | 20.60 | 19.93 | 20.60 | 20.06 | 418,236 |
02 Apr 2024 | 20.00 | 20.46 | 19.98 | 20.08 | 19.56 | 433,470 |
28 Mar 2024 | 20.31 | 20.42 | 19.79 | 20.00 | 19.47 | 459,812 |
27 Mar 2024 | 20.16 | 20.25 | 19.67 | 20.24 | 19.71 | 428,590 |
26 Mar 2024 | 20.50 | 20.67 | 20.21 | 20.22 | 19.69 | 622,784 |
25 Mar 2024 | 20.95 | 21.15 | 20.80 | 21.04 | 20.49 | 218,385 |
22 Mar 2024 | 20.83 | 21.26 | 20.63 | 21.00 | 20.45 | 369,621 |
21 Mar 2024 | 21.20 | 21.29 | 20.73 | 20.95 | 20.40 | 507,187 |
20 Mar 2024 | 20.40 | 20.96 | 20.25 | 20.92 | 20.37 | 352,373 |
19 Mar 2024 | 20.57 | 20.84 | 20.40 | 20.46 | 19.93 | 299,665 |
18 Mar 2024 | 20.73 | 21.02 | 20.67 | 20.67 | 20.13 | 230,450 |
15 Mar 2024 | 20.57 | 21.01 | 20.46 | 20.70 | 20.16 | 1,052,449 |
14 Mar 2024 | 20.42 | 20.74 | 20.42 | 20.61 | 20.07 | 311,932 |
13 Mar 2024 | 20.94 | 20.95 | 20.42 | 20.44 | 19.91 | 285,480 |
12 Mar 2024 | 20.76 | 21.03 | 20.54 | 20.96 | 20.41 | 251,894 |
11 Mar 2024 | 20.27 | 20.83 | 20.26 | 20.75 | 20.21 | 387,293 |
08 Mar 2024 | 20.54 | 20.71 | 20.22 | 20.41 | 19.88 | 279,890 |
07 Mar 2024 | 19.50 | 20.50 | 19.40 | 20.47 | 19.93 | 708,200 |
06 Mar 2024 | 19.64 | 19.80 | 19.47 | 19.65 | 19.14 | 401,744 |
05 Mar 2024 | 19.34 | 19.82 | 19.21 | 19.59 | 19.08 | 354,340 |
04 Mar 2024 | 19.90 | 19.90 | 19.28 | 19.50 | 18.99 | 346,175 |
01 Mar 2024 | 19.32 | 19.97 | 19.32 | 19.83 | 19.31 | 317,568 |
29 Feb 2024 | 19.35 | 19.47 | 19.16 | 19.29 | 18.79 | 1,894,053 |
28 Feb 2024 | 19.82 | 19.89 | 19.08 | 19.30 | 18.79 | 490,064 |
27 Feb 2024 | 19.50 | 19.98 | 19.40 | 19.98 | 19.46 | 338,880 |
26 Feb 2024 | 19.81 | 19.85 | 19.33 | 19.42 | 18.91 | 333,964 |
23 Feb 2024 | 19.90 | 20.11 | 19.77 | 19.94 | 19.42 | 266,560 |
22 Feb 2024 | 20.04 | 20.31 | 19.50 | 19.80 | 19.28 | 487,634 |
21 Feb 2024 | 19.90 | 20.10 | 19.67 | 19.85 | 19.34 | 293,056 |
20 Feb 2024 | 20.18 | 20.45 | 19.76 | 19.93 | 19.41 | 464,695 |
19 Feb 2024 | 20.83 | 20.95 | 20.26 | 20.34 | 19.81 | 431,124 |
16 Feb 2024 | 20.29 | 20.95 | 19.76 | 20.67 | 20.13 | 1,011,492 |
15 Feb 2024 | 20.70 | 21.13 | 20.70 | 20.97 | 20.42 | 502,270 |
14 Feb 2024 | 20.60 | 20.88 | 20.60 | 20.66 | 20.12 | 292,935 |
13 Feb 2024 | 21.19 | 21.23 | 20.54 | 20.70 | 20.16 | 329,734 |
12 Feb 2024 | 20.68 | 21.20 | 20.61 | 21.15 | 20.60 | 352,201 |
09 Feb 2024 | 20.72 | 20.96 | 20.40 | 20.42 | 19.89 | 341,488 |
08 Feb 2024 | 20.55 | 21.16 | 20.55 | 20.77 | 20.23 | 273,160 |
07 Feb 2024 | 20.71 | 20.80 | 20.45 | 20.66 | 20.12 | 350,142 |
06 Feb 2024 | 20.70 | 20.87 | 20.45 | 20.75 | 20.21 | 359,158 |
05 Feb 2024 | 20.38 | 20.79 | 20.34 | 20.66 | 20.12 | 377,245 |
02 Feb 2024 | 21.17 | 21.43 | 20.52 | 20.52 | 19.98 | 374,947 |
01 Feb 2024 | 20.93 | 21.21 | 20.90 | 20.98 | 20.43 | 279,752 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |