Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 20.74 | 20.96 | 20.69 | 20.96 | 20.96 | 17,819 |
05 Jul 2024 | 20.67 | 20.68 | 20.30 | 20.47 | 20.47 | 40,092 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 21.01 | 21.10 | 20.52 | 20.66 | 20.66 | 14,933 |
02 Jul 2024 | 20.94 | 21.11 | 20.82 | 21.08 | 21.08 | 13,058 |
01 Jul 2024 | 21.25 | 21.26 | 20.60 | 21.09 | 21.09 | 25,611 |
28 Jun 2024 | 21.06 | 21.15 | 20.90 | 20.97 | 20.97 | 12,762 |
27 Jun 2024 | 20.92 | 21.23 | 20.90 | 21.23 | 21.23 | 21,798 |
26 Jun 2024 | 21.34 | 21.34 | 20.72 | 20.81 | 20.81 | 18,878 |
25 Jun 2024 | 20.65 | 20.99 | 20.41 | 20.99 | 20.99 | 118,393 |
24 Jun 2024 | 20.90 | 21.03 | 20.58 | 20.63 | 20.63 | 65,551 |
21 Jun 2024 | 21.52 | 21.52 | 20.46 | 20.57 | 20.57 | 50,482 |
20 Jun 2024 | 22.29 | 22.71 | 21.45 | 21.57 | 21.57 | 1,630,202 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 21.94 | 22.81 | 21.75 | 21.93 | 21.93 | 94,056 |
18 Jun 2024 | 0.13 Dividend | |||||
17 Jun 2024 | 21.85 | 21.94 | 21.20 | 21.78 | 21.65 | 81,259 |
14 Jun 2024 | 21.80 | 22.29 | 21.28 | 21.45 | 21.32 | 23,970 |
13 Jun 2024 | 21.06 | 21.58 | 20.80 | 21.58 | 21.45 | 26,476 |
12 Jun 2024 | 20.56 | 21.13 | 20.56 | 21.13 | 21.00 | 1,553,115 |
11 Jun 2024 | 20.66 | 20.67 | 20.20 | 20.35 | 20.23 | 25,489 |
10 Jun 2024 | 20.01 | 20.64 | 19.91 | 20.58 | 20.46 | 157,372 |
07 Jun 2024 | 19.78 | 19.98 | 19.70 | 19.97 | 19.85 | 58,260 |
06 Jun 2024 | 19.48 | 20.04 | 19.09 | 19.48 | 19.36 | 111,695 |
05 Jun 2024 | 20.43 | 20.56 | 19.53 | 19.76 | 19.64 | 224,322 |
04 Jun 2024 | 17.97 | 17.99 | 17.67 | 17.75 | 17.64 | 48,596 |
03 Jun 2024 | 17.82 | 18.13 | 17.74 | 17.79 | 17.68 | 41,022 |
31 May 2024 | 17.92 | 17.97 | 17.32 | 17.40 | 17.29 | 13,820 |
30 May 2024 | 18.68 | 18.68 | 18.33 | 18.54 | 18.43 | 20,611 |
29 May 2024 | 18.23 | 18.33 | 18.19 | 18.30 | 18.19 | 7,883 |
28 May 2024 | 18.49 | 18.64 | 18.24 | 18.64 | 18.53 | 3,794 |
24 May 2024 | 18.36 | 18.57 | 18.36 | 18.51 | 18.40 | 3,957 |
23 May 2024 | 18.50 | 19.03 | 18.19 | 18.19 | 18.08 | 11,121 |
22 May 2024 | 17.70 | 17.97 | 17.70 | 17.93 | 17.82 | 1,564 |
21 May 2024 | 17.76 | 17.76 | 17.59 | 17.59 | 17.49 | 3,608 |
20 May 2024 | 17.95 | 18.04 | 17.78 | 17.78 | 17.67 | 2,496 |
17 May 2024 | 18.00 | 18.01 | 17.74 | 17.75 | 17.64 | 1,971 |
16 May 2024 | 17.98 | 18.06 | 17.75 | 18.00 | 17.89 | 1,778 |
15 May 2024 | 17.75 | 17.81 | 17.71 | 17.79 | 17.68 | 5,910 |
14 May 2024 | 17.47 | 17.64 | 17.43 | 17.58 | 17.48 | 1,150 |
13 May 2024 | 17.16 | 17.34 | 17.16 | 17.24 | 17.14 | 3,100 |
10 May 2024 | 17.10 | 17.29 | 17.03 | 17.03 | 16.93 | 11,544 |
09 May 2024 | 17.23 | 17.23 | 16.97 | 17.18 | 17.08 | 1,371,950 |
08 May 2024 | 16.77 | 17.10 | 16.75 | 17.10 | 17.00 | 2,440 |
07 May 2024 | 17.20 | 17.20 | 16.86 | 16.86 | 16.76 | 3,591 |
03 May 2024 | 16.68 | 16.84 | 16.63 | 16.66 | 16.56 | 2,166 |
02 May 2024 | 16.28 | 16.62 | 16.28 | 16.45 | 16.36 | 8,382 |
01 May 2024 | 16.91 | 16.91 | 16.40 | 16.50 | 16.40 | 1,130 |
30 Apr 2024 | 17.03 | 17.37 | 17.03 | 17.33 | 17.23 | 1,032 |
29 Apr 2024 | 17.33 | 17.33 | 17.09 | 17.11 | 17.01 | 1,511 |
26 Apr 2024 | 17.00 | 17.23 | 17.00 | 17.20 | 17.10 | 7,638 |
25 Apr 2024 | 16.80 | 17.03 | 16.80 | 16.94 | 16.84 | 155 |
24 Apr 2024 | 16.99 | 17.03 | 16.84 | 16.94 | 16.84 | 1,351 |
23 Apr 2024 | 16.76 | 16.94 | 16.76 | 16.88 | 16.78 | 583 |
22 Apr 2024 | 16.96 | 16.96 | 16.66 | 16.79 | 16.69 | 977 |
19 Apr 2024 | 17.02 | 17.22 | 16.78 | 16.81 | 16.71 | 4,056 |
18 Apr 2024 | 17.07 | 17.12 | 16.94 | 16.94 | 16.84 | 3,398 |
17 Apr 2024 | 17.25 | 17.44 | 17.08 | 17.12 | 17.02 | 3,097 |
16 Apr 2024 | 17.38 | 17.38 | 16.95 | 17.09 | 16.99 | 501,472 |
15 Apr 2024 | 17.73 | 17.79 | 17.39 | 17.40 | 17.30 | 11,690 |
12 Apr 2024 | 17.73 | 17.89 | 17.46 | 17.50 | 17.40 | 10,374 |
11 Apr 2024 | 18.10 | 18.10 | 17.69 | 17.94 | 17.83 | 3,356 |
10 Apr 2024 | 17.80 | 18.01 | 17.74 | 18.01 | 17.90 | 4,462 |
09 Apr 2024 | 18.18 | 18.22 | 17.90 | 17.95 | 17.84 | 5,800 |
08 Apr 2024 | 18.27 | 18.41 | 18.15 | 18.15 | 18.04 | 1,868 |
05 Apr 2024 | 17.89 | 18.09 | 17.73 | 18.08 | 17.97 | 7,414 |
04 Apr 2024 | 18.50 | 18.70 | 18.24 | 18.24 | 18.13 | 14,245 |
03 Apr 2024 | 17.92 | 18.24 | 17.92 | 18.14 | 18.03 | 2,229 |
02 Apr 2024 | 17.77 | 17.78 | 17.55 | 17.69 | 17.58 | 3,719 |
28 Mar 2024 | 17.71 | 17.83 | 17.70 | 17.79 | 17.68 | 8,729 |
27 Mar 2024 | 17.77 | 17.77 | 17.44 | 17.56 | 17.45 | 5,765 |
26 Mar 2024 | 17.50 | 17.81 | 17.47 | 17.73 | 17.62 | 7,775 |
25 Mar 2024 | 17.27 | 17.60 | 17.24 | 17.50 | 17.40 | 659,503 |
22 Mar 2024 | 17.25 | 17.60 | 17.14 | 17.40 | 17.30 | 24,067 |
21 Mar 2024 | 17.17 | 17.39 | 17.09 | 17.26 | 17.16 | 16,870 |
20 Mar 2024 | 16.64 | 16.85 | 16.53 | 16.78 | 16.68 | 3,199 |
19 Mar 2024 | 16.92 | 17.01 | 16.78 | 16.83 | 16.73 | 214,331 |
18 Mar 2024 | 16.94 | 17.15 | 16.81 | 17.11 | 17.01 | 10,384 |
15 Mar 2024 | 17.27 | 17.35 | 17.11 | 17.16 | 17.06 | 4,744 |
14 Mar 2024 | 17.66 | 17.69 | 17.38 | 17.50 | 17.39 | 7,631 |
14 Mar 2024 | 0.13 Dividend | |||||
13 Mar 2024 | 17.99 | 18.04 | 17.61 | 17.88 | 17.65 | 32,756 |
12 Mar 2024 | 18.83 | 18.92 | 18.34 | 18.73 | 18.48 | 5,765 |
11 Mar 2024 | 17.72 | 18.26 | 17.69 | 18.12 | 17.88 | 6,763 |
08 Mar 2024 | 18.35 | 18.68 | 18.10 | 18.16 | 17.92 | 10,091 |
07 Mar 2024 | 18.80 | 18.82 | 17.73 | 18.18 | 17.94 | 42,142 |
06 Mar 2024 | 18.46 | 20.02 | 18.35 | 18.99 | 18.74 | 51,850 |
05 Mar 2024 | 17.08 | 18.13 | 17.08 | 17.82 | 17.59 | 51,944 |
04 Mar 2024 | 15.79 | 17.23 | 15.79 | 17.09 | 16.86 | 263,248 |
01 Mar 2024 | 14.21 | 15.65 | 14.21 | 15.51 | 15.31 | 72,528 |
29 Feb 2024 | 15.00 | 15.22 | 15.00 | 15.12 | 14.92 | 9,881 |
28 Feb 2024 | 14.84 | 15.04 | 14.80 | 14.95 | 14.75 | 7,470 |
27 Feb 2024 | 15.04 | 15.06 | 14.89 | 14.93 | 14.73 | 1,801,578 |
26 Feb 2024 | 15.06 | 15.11 | 14.89 | 15.02 | 14.82 | 5,495 |
23 Feb 2024 | 15.18 | 15.22 | 15.06 | 15.14 | 14.94 | 3,940 |
22 Feb 2024 | 15.04 | 15.13 | 15.04 | 15.11 | 14.91 | 1,899 |
21 Feb 2024 | 14.92 | 14.92 | 14.76 | 14.86 | 14.66 | 681 |
20 Feb 2024 | 14.81 | 15.00 | 14.80 | 14.99 | 14.79 | 5,277 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 15.26 | 15.26 | 14.94 | 14.97 | 14.77 | 5,652 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |