Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 23.20 | 23.20 | 22.40 | 22.84 | 22.84 | 185,278 |
25 Jun 2024 | 23.48 | 23.66 | 23.06 | 23.26 | 23.26 | 154,626 |
24 Jun 2024 | 22.94 | 23.58 | 22.86 | 23.52 | 23.52 | 216,066 |
20 Jun 2024 | 23.24 | 23.74 | 22.86 | 22.86 | 22.86 | 1,753,568 |
19 Jun 2024 | 23.48 | 23.76 | 23.20 | 23.20 | 23.20 | 122,088 |
18 Jun 2024 | 23.18 | 23.66 | 23.18 | 23.48 | 23.48 | 120,237 |
17 Jun 2024 | 22.82 | 23.34 | 22.68 | 23.16 | 23.16 | 133,079 |
14 Jun 2024 | 23.44 | 23.60 | 22.50 | 22.84 | 22.84 | 189,374 |
13 Jun 2024 | 23.58 | 23.86 | 23.46 | 23.74 | 23.74 | 166,846 |
12 Jun 2024 | 24.14 | 24.24 | 23.54 | 23.92 | 23.92 | 182,254 |
11 Jun 2024 | 24.20 | 24.58 | 23.98 | 24.14 | 24.14 | 377,020 |
10 Jun 2024 | 23.12 | 24.14 | 22.84 | 24.14 | 24.14 | 438,802 |
07 Jun 2024 | 21.68 | 22.52 | 21.58 | 22.32 | 22.32 | 258,435 |
06 Jun 2024 | 21.68 | 21.84 | 21.60 | 21.70 | 21.70 | 83,206 |
05 Jun 2024 | 21.62 | 21.82 | 21.48 | 21.70 | 21.70 | 151,659 |
04 Jun 2024 | 21.48 | 21.90 | 21.48 | 21.62 | 21.62 | 172,341 |
03 Jun 2024 | 21.66 | 21.74 | 21.38 | 21.46 | 21.46 | 87,665 |
31 May 2024 | 21.52 | 21.68 | 21.30 | 21.68 | 21.68 | 227,966 |
30 May 2024 | 21.40 | 21.58 | 21.22 | 21.54 | 21.54 | 85,631 |
29 May 2024 | 21.52 | 21.66 | 21.32 | 21.52 | 21.52 | 85,662 |
28 May 2024 | 21.60 | 21.74 | 21.54 | 21.58 | 21.58 | 79,525 |
27 May 2024 | 21.58 | 21.62 | 21.08 | 21.50 | 21.50 | 139,959 |
24 May 2024 | 21.28 | 21.76 | 21.28 | 21.58 | 21.58 | 124,065 |
23 May 2024 | 21.08 | 21.78 | 21.08 | 21.28 | 21.28 | 513,712 |
22 May 2024 | 22.34 | 22.34 | 21.08 | 21.08 | 21.08 | 464,068 |
21 May 2024 | 22.62 | 22.66 | 22.28 | 22.40 | 22.40 | 158,789 |
20 May 2024 | 22.38 | 22.66 | 22.32 | 22.62 | 22.62 | 74,824 |
17 May 2024 | 22.34 | 22.50 | 22.30 | 22.48 | 22.48 | 157,663 |
16 May 2024 | 22.34 | 22.48 | 22.16 | 22.48 | 22.48 | 91,159 |
15 May 2024 | 22.12 | 22.38 | 22.12 | 22.34 | 22.34 | 129,661 |
14 May 2024 | 22.30 | 22.40 | 21.94 | 22.12 | 22.12 | 200,156 |
13 May 2024 | 21.90 | 22.38 | 21.76 | 22.38 | 22.38 | 132,639 |
10 May 2024 | 21.96 | 22.06 | 21.70 | 21.90 | 21.90 | 184,868 |
08 May 2024 | 21.74 | 22.14 | 21.70 | 22.00 | 22.00 | 187,378 |
07 May 2024 | 21.66 | 21.72 | 21.32 | 21.72 | 21.72 | 177,254 |
06 May 2024 | 21.68 | 21.94 | 21.46 | 21.68 | 21.68 | 128,738 |
03 May 2024 | 21.16 | 21.72 | 21.02 | 21.70 | 21.70 | 280,657 |
02 May 2024 | 20.66 | 21.18 | 20.24 | 21.12 | 21.12 | 261,547 |
30 Apr 2024 | 20.20 | 20.48 | 20.18 | 20.42 | 20.42 | 163,697 |
29 Apr 2024 | 19.20 | 20.44 | 19.11 | 20.44 | 20.44 | 355,041 |
26 Apr 2024 | 18.11 | 19.31 | 18.07 | 19.20 | 19.20 | 590,698 |
25 Apr 2024 | 17.35 | 17.57 | 17.05 | 17.11 | 17.11 | 113,138 |
24 Apr 2024 | 17.26 | 17.43 | 17.23 | 17.33 | 17.33 | 87,388 |
23 Apr 2024 | 17.31 | 17.44 | 17.26 | 17.34 | 17.34 | 89,274 |
22 Apr 2024 | 17.38 | 17.54 | 17.31 | 17.32 | 17.32 | 53,834 |
19 Apr 2024 | 17.43 | 17.45 | 17.25 | 17.38 | 17.38 | 66,999 |
18 Apr 2024 | 17.50 | 17.57 | 17.24 | 17.45 | 17.45 | 56,293 |
17 Apr 2024 | 17.57 | 17.64 | 17.37 | 17.43 | 17.43 | 93,513 |
16 Apr 2024 | 17.45 | 17.61 | 17.38 | 17.57 | 17.57 | 117,379 |
15 Apr 2024 | 17.50 | 17.61 | 17.46 | 17.46 | 17.46 | 75,680 |
12 Apr 2024 | 17.41 | 17.73 | 17.41 | 17.50 | 17.50 | 136,968 |
11 Apr 2024 | 17.55 | 17.60 | 17.38 | 17.41 | 17.41 | 159,329 |
10 Apr 2024 | 17.82 | 17.95 | 17.55 | 17.55 | 17.55 | 83,645 |
09 Apr 2024 | 17.70 | 17.82 | 17.66 | 17.75 | 17.75 | 60,107 |
08 Apr 2024 | 17.68 | 17.80 | 17.67 | 17.71 | 17.71 | 87,877 |
05 Apr 2024 | 17.73 | 17.84 | 17.61 | 17.71 | 17.71 | 105,020 |
04 Apr 2024 | 17.64 | 17.95 | 17.64 | 17.84 | 17.84 | 124,723 |
03 Apr 2024 | 17.50 | 17.71 | 17.40 | 17.64 | 17.64 | 137,498 |
02 Apr 2024 | 17.52 | 17.94 | 17.46 | 17.49 | 17.49 | 156,718 |
28 Mar 2024 | 17.42 | 17.59 | 17.36 | 17.52 | 17.52 | 115,690 |
27 Mar 2024 | 17.07 | 17.42 | 17.07 | 17.37 | 17.37 | 91,106 |
26 Mar 2024 | 17.30 | 17.34 | 17.06 | 17.06 | 17.06 | 94,807 |
25 Mar 2024 | 16.90 | 17.24 | 16.90 | 17.24 | 17.24 | 63,150 |
22 Mar 2024 | 17.15 | 17.27 | 16.99 | 17.05 | 17.05 | 129,111 |
21 Mar 2024 | 17.06 | 17.24 | 16.94 | 17.15 | 17.15 | 130,480 |
21 Mar 2024 | 0.34 Dividend | |||||
20 Mar 2024 | 17.15 | 17.76 | 17.15 | 17.19 | 16.85 | 361,102 |
19 Mar 2024 | 17.02 | 17.19 | 16.82 | 17.16 | 16.82 | 415,930 |
18 Mar 2024 | 16.87 | 17.10 | 16.87 | 17.02 | 16.68 | 69,898 |
15 Mar 2024 | 16.68 | 16.97 | 16.68 | 16.87 | 16.54 | 328,012 |
14 Mar 2024 | 16.93 | 16.96 | 16.61 | 16.67 | 16.34 | 117,353 |
13 Mar 2024 | 17.19 | 17.19 | 16.86 | 16.93 | 16.60 | 528,478 |
12 Mar 2024 | 17.18 | 17.25 | 17.02 | 17.19 | 16.85 | 107,356 |
11 Mar 2024 | 16.90 | 17.06 | 16.72 | 17.06 | 16.72 | 73,923 |
08 Mar 2024 | 16.95 | 17.04 | 16.90 | 17.00 | 16.66 | 62,182 |
07 Mar 2024 | 16.54 | 16.94 | 16.50 | 16.94 | 16.60 | 90,388 |
06 Mar 2024 | 16.50 | 16.65 | 16.47 | 16.58 | 16.25 | 57,131 |
05 Mar 2024 | 16.60 | 16.63 | 16.50 | 16.63 | 16.30 | 70,464 |
04 Mar 2024 | 16.84 | 16.85 | 16.51 | 16.62 | 16.29 | 106,633 |
01 Mar 2024 | 16.65 | 16.84 | 16.65 | 16.83 | 16.50 | 71,273 |
29 Feb 2024 | 16.77 | 17.00 | 16.62 | 16.65 | 16.32 | 163,844 |
28 Feb 2024 | 16.70 | 16.80 | 16.53 | 16.77 | 16.44 | 84,402 |
27 Feb 2024 | 16.55 | 16.70 | 16.47 | 16.70 | 16.37 | 199,881 |
26 Feb 2024 | 16.68 | 16.83 | 16.59 | 16.61 | 16.28 | 99,355 |
23 Feb 2024 | 16.70 | 16.79 | 16.66 | 16.68 | 16.35 | 59,855 |
22 Feb 2024 | 16.68 | 16.75 | 16.55 | 16.68 | 16.35 | 86,918 |
21 Feb 2024 | 16.56 | 16.66 | 16.40 | 16.54 | 16.21 | 107,906 |
20 Feb 2024 | 16.68 | 16.77 | 16.47 | 16.52 | 16.19 | 181,582 |
19 Feb 2024 | 16.45 | 16.77 | 16.43 | 16.77 | 16.44 | 176,267 |
16 Feb 2024 | 16.51 | 16.54 | 16.25 | 16.46 | 16.13 | 177,366 |
15 Feb 2024 | 16.56 | 16.62 | 16.34 | 16.35 | 16.03 | 154,176 |
14 Feb 2024 | 16.14 | 16.57 | 16.12 | 16.56 | 16.23 | 296,451 |
13 Feb 2024 | 16.10 | 16.82 | 15.96 | 16.09 | 15.77 | 4,758,372 |
12 Feb 2024 | 17.28 | 17.77 | 16.96 | 17.00 | 16.66 | 186,231 |
09 Feb 2024 | 17.54 | 18.06 | 16.93 | 17.24 | 16.90 | 380,168 |
08 Feb 2024 | 16.81 | 17.61 | 16.81 | 17.42 | 17.08 | 152,042 |
07 Feb 2024 | 17.06 | 17.10 | 16.87 | 17.00 | 16.66 | 119,714 |
06 Feb 2024 | 17.00 | 17.18 | 17.00 | 17.09 | 16.75 | 59,192 |
05 Feb 2024 | 17.32 | 17.36 | 17.00 | 17.10 | 16.76 | 106,875 |
02 Feb 2024 | 17.49 | 17.57 | 17.32 | 17.32 | 16.98 | 57,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |