Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 19.88 | 20.28 | 19.86 | 20.26 | 20.26 | 2,662,199 |
26 Jun 2024 | 20.08 | 20.14 | 19.80 | 19.82 | 19.82 | 1,908,950 |
25 Jun 2024 | 20.34 | 20.44 | 20.00 | 20.08 | 20.08 | 2,337,195 |
24 Jun 2024 | 20.02 | 20.74 | 19.86 | 20.52 | 20.52 | 3,869,421 |
23 Jun 2024 | 20.10 | 20.34 | 19.92 | 20.14 | 20.14 | 1,009,533 |
13 Jun 2024 | 20.10 | 20.42 | 19.92 | 19.92 | 19.92 | 3,569,646 |
12 Jun 2024 | 20.50 | 20.62 | 20.16 | 20.16 | 20.16 | 1,602,991 |
11 Jun 2024 | 20.98 | 20.98 | 20.46 | 20.54 | 20.54 | 1,355,900 |
10 Jun 2024 | 20.58 | 21.00 | 20.56 | 21.00 | 21.00 | 1,893,835 |
09 Jun 2024 | 20.28 | 20.72 | 20.26 | 20.64 | 20.64 | 733,159 |
06 Jun 2024 | 20.20 | 20.54 | 20.06 | 20.28 | 20.28 | 1,755,836 |
05 Jun 2024 | 20.22 | 20.42 | 19.86 | 20.20 | 20.20 | 1,249,611 |
04 Jun 2024 | 20.50 | 20.50 | 20.12 | 20.22 | 20.22 | 1,380,662 |
03 Jun 2024 | 20.52 | 20.98 | 20.22 | 20.46 | 20.46 | 2,674,078 |
02 Jun 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
30 May 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
29 May 2024 | 19.86 | 20.46 | 19.74 | 20.12 | 20.12 | 2,283,037 |
28 May 2024 | 20.14 | 20.22 | 19.70 | 19.70 | 19.70 | 1,157,064 |
27 May 2024 | 20.64 | 20.70 | 19.64 | 20.14 | 20.14 | 2,032,465 |
26 May 2024 | 20.50 | 20.86 | 20.32 | 20.34 | 20.34 | 1,290,521 |
23 May 2024 | 21.00 | 21.20 | 20.38 | 20.50 | 20.50 | 1,282,993 |
22 May 2024 | 21.14 | 21.28 | 21.04 | 21.18 | 21.18 | 628,882 |
21 May 2024 | 21.10 | 21.22 | 20.84 | 21.14 | 21.14 | 1,414,176 |
21 May 2024 | 4:3 Stock split | |||||
20 May 2024 | 21.71 | 21.71 | 21.19 | 21.19 | 21.19 | 1,586,983 |
19 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
16 May 2024 | 21.38 | 21.75 | 21.15 | 21.60 | 21.60 | 1,853,519 |
15 May 2024 | 21.67 | 21.83 | 21.38 | 21.38 | 21.38 | 1,493,359 |
14 May 2024 | 22.31 | 22.46 | 21.64 | 21.67 | 21.67 | 1,565,542 |
13 May 2024 | 21.75 | 22.46 | 21.49 | 22.31 | 22.31 | 1,415,082 |
12 May 2024 | 22.20 | 22.31 | 21.71 | 21.79 | 21.79 | 404,541 |
09 May 2024 | 22.27 | 22.39 | 21.94 | 22.20 | 22.20 | 945,405 |
08 May 2024 | 22.24 | 22.42 | 22.01 | 22.35 | 22.35 | 1,124,385 |
07 May 2024 | 22.65 | 22.65 | 22.05 | 22.39 | 22.39 | 899,263 |
06 May 2024 | 22.95 | 22.95 | 22.16 | 22.50 | 22.50 | 1,637,785 |
05 May 2024 | 23.06 | 23.14 | 22.61 | 22.88 | 22.88 | 290,182 |
02 May 2024 | 22.73 | 23.25 | 22.73 | 22.95 | 22.95 | 806,858 |
01 May 2024 | 23.06 | 23.14 | 22.58 | 22.73 | 22.73 | 1,441,262 |
30 Apr 2024 | 22.84 | 23.51 | 22.76 | 23.17 | 23.17 | 2,412,018 |
29 Apr 2024 | 21.86 | 22.84 | 21.79 | 22.76 | 22.76 | 1,944,439 |
28 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
25 Apr 2024 | 21.45 | 21.75 | 21.45 | 21.45 | 21.45 | 1,685,926 |
24 Apr 2024 | 21.38 | 21.52 | 21.00 | 21.38 | 21.38 | 1,014,906 |
23 Apr 2024 | 21.83 | 21.83 | 21.15 | 21.34 | 21.34 | 1,319,379 |
22 Apr 2024 | 21.71 | 21.90 | 21.38 | 21.75 | 21.75 | 1,120,333 |
21 Apr 2024 | 21.94 | 22.05 | 21.56 | 21.79 | 21.79 | 397,587 |
18 Apr 2024 | 21.67 | 22.35 | 21.67 | 21.98 | 21.98 | 1,615,095 |
17 Apr 2024 | 21.83 | 22.01 | 21.49 | 21.79 | 21.79 | 1,595,577 |
16 Apr 2024 | 22.13 | 22.50 | 21.83 | 21.90 | 21.90 | 2,227,605 |
15 Apr 2024 | 22.01 | 22.54 | 21.71 | 22.35 | 22.35 | 1,618,613 |
14 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
04 Apr 2024 | 22.46 | 22.99 | 22.35 | 22.95 | 22.95 | 1,302,046 |
03 Apr 2024 | 22.42 | 22.61 | 22.27 | 22.35 | 22.35 | 2,181,442 |
02 Apr 2024 | 22.01 | 22.46 | 22.01 | 22.35 | 22.35 | 2,346,390 |
01 Apr 2024 | 21.90 | 22.31 | 21.90 | 22.05 | 22.05 | 924,375 |
31 Mar 2024 | 22.16 | 22.20 | 21.86 | 21.90 | 21.90 | 665,866 |
28 Mar 2024 | 21.94 | 22.24 | 21.94 | 22.16 | 22.16 | 1,875,866 |
27 Mar 2024 | 21.45 | 21.98 | 21.41 | 21.79 | 21.79 | 948,754 |
26 Mar 2024 | 21.79 | 22.13 | 21.60 | 21.67 | 21.67 | 2,091,719 |
25 Mar 2024 | 21.86 | 22.27 | 21.75 | 21.75 | 21.75 | 1,987,106 |
24 Mar 2024 | 22.27 | 22.27 | 21.75 | 21.86 | 21.86 | 749,503 |
21 Mar 2024 | 21.98 | 22.31 | 21.86 | 22.16 | 22.16 | 2,121,483 |
20 Mar 2024 | 22.05 | 22.05 | 21.67 | 21.94 | 21.94 | 1,079,821 |
19 Mar 2024 | 21.64 | 22.09 | 21.52 | 21.90 | 21.90 | 2,614,513 |
18 Mar 2024 | 21.71 | 21.71 | 21.38 | 21.64 | 21.64 | 1,962,086 |
17 Mar 2024 | 21.79 | 21.79 | 21.52 | 21.52 | 21.52 | 946,409 |
14 Mar 2024 | 21.75 | 21.75 | 21.34 | 21.52 | 21.52 | 2,712,726 |
13 Mar 2024 | 21.71 | 21.79 | 21.26 | 21.67 | 21.67 | 1,192,207 |
12 Mar 2024 | 22.05 | 22.09 | 21.56 | 21.64 | 21.64 | 1,477,650 |
11 Mar 2024 | 21.75 | 22.01 | 21.49 | 21.83 | 21.83 | 1,914,387 |
10 Mar 2024 | 21.38 | 21.79 | 21.26 | 21.75 | 21.75 | 1,258,366 |
07 Mar 2024 | 21.00 | 21.41 | 20.92 | 21.38 | 21.38 | 2,339,454 |
06 Mar 2024 | 20.55 | 21.08 | 20.55 | 20.89 | 20.89 | 1,842,817 |
05 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
04 Mar 2024 | 20.85 | 21.19 | 20.59 | 20.70 | 20.70 | 1,883,494 |
03 Mar 2024 | 21.15 | 21.15 | 20.89 | 20.92 | 20.92 | 532,175 |
29 Feb 2024 | 21.00 | 21.26 | 20.81 | 20.89 | 20.89 | 3,829,679 |
28 Feb 2024 | 21.34 | 21.38 | 20.92 | 21.04 | 21.04 | 2,779,513 |
27 Feb 2024 | 20.96 | 22.05 | 20.89 | 21.19 | 21.19 | 2,986,906 |
26 Feb 2024 | 20.25 | 20.92 | 20.25 | 20.89 | 20.89 | 6,110,845 |
25 Feb 2024 | 19.80 | 20.36 | 19.76 | 20.25 | 20.25 | 1,628,826 |
21 Feb 2024 | 19.84 | 20.06 | 19.61 | 19.65 | 19.65 | 4,244,423 |
20 Feb 2024 | 19.91 | 20.06 | 19.65 | 19.76 | 19.76 | 4,747,955 |
19 Feb 2024 | 19.46 | 20.06 | 19.46 | 19.99 | 19.99 | 3,697,975 |
18 Feb 2024 | 19.05 | 19.50 | 18.98 | 19.46 | 19.46 | 2,552,019 |
15 Feb 2024 | 18.90 | 19.05 | 18.83 | 19.01 | 19.01 | 1,023,559 |
14 Feb 2024 | 19.20 | 19.20 | 18.90 | 18.98 | 18.98 | 988,950 |
13 Feb 2024 | 18.86 | 19.31 | 18.86 | 19.27 | 19.27 | 1,704,538 |
12 Feb 2024 | 19.01 | 19.05 | 18.75 | 18.94 | 18.94 | 979,255 |
12 Feb 2024 | 0.525 Dividend | |||||
11 Feb 2024 | 19.50 | 19.61 | 19.35 | 19.50 | 18.98 | 1,192,303 |
08 Feb 2024 | 19.01 | 19.35 | 18.75 | 19.20 | 18.68 | 4,826,022 |
07 Feb 2024 | 19.01 | 19.35 | 18.75 | 19.20 | 18.68 | 4,826,022 |
06 Feb 2024 | 18.94 | 19.20 | 18.43 | 18.67 | 18.17 | 4,836,641 |
05 Feb 2024 | 18.86 | 19.01 | 18.69 | 18.94 | 18.43 | 1,808,875 |
04 Feb 2024 | 18.72 | 18.86 | 18.67 | 18.70 | 18.20 | 155,471 |
01 Feb 2024 | 18.67 | 18.90 | 18.65 | 18.75 | 18.25 | 3,248,491 |
31 Jan 2024 | 18.86 | 19.09 | 18.60 | 18.74 | 18.23 | 1,707,259 |
30 Jan 2024 | 19.54 | 19.84 | 18.86 | 18.86 | 18.35 | 2,764,674 |
29 Jan 2024 | 19.39 | 19.76 | 19.31 | 19.61 | 19.08 | 3,612,843 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |