Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 100 |
20 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
17 May 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
16 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
15 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
14 May 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
13 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
10 May 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
09 May 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
08 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
07 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
06 May 2024 | 20.57 | 20.59 | 20.57 | 20.59 | 20.59 | 100 |
03 May 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
02 May 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
30 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
29 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
26 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
25 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
24 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
23 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
22 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
19 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
18 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
17 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 50 |
16 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
15 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
12 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
11 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
10 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
09 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
08 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
05 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
04 Apr 2024 | 20.48 | 20.48 | 20.46 | 20.46 | 20.46 | 50 |
03 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
02 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
28 Mar 2024 | 20.77 | 20.96 | 20.77 | 20.96 | 20.96 | 35 |
28 Mar 2024 | 3.333333 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 17.60 | - |
26 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 17.64 | - |
25 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 17.64 | - |
22 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 17.64 | - |
21 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 17.64 | - |
20 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 17.40 | - |
19 Mar 2024 | 20.55 | 20.77 | 20.55 | 20.77 | 17.46 | 15 |
18 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 17.17 | - |
15 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 16.96 | - |
14 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 16.88 | - |
13 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 16.84 | 75 |
12 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 16.81 | - |
11 Mar 2024 | 20.13 | 20.13 | 19.99 | 19.99 | 16.81 | 216 |
08 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 17.11 | - |
07 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 17.11 | - |
06 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 17.08 | - |
05 Mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 17.01 | - |
04 Mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 16.91 | - |
01 Mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 16.79 | - |
29 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 16.49 | - |
28 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 16.65 | - |
27 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 16.65 | - |
26 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 16.53 | - |
23 Feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 16.33 | - |
22 Feb 2024 | 19.36 | 19.36 | 19.27 | 19.27 | 16.20 | 258 |
21 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 16.28 | - |
20 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 16.29 | - |
19 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 16.41 | 15 |
16 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 16.29 | - |
15 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 16.13 | - |
14 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 16.13 | - |
13 Feb 2024 | 19.29 | 19.29 | 19.18 | 19.18 | 16.13 | 300 |
12 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 15.99 | - |
09 Feb 2024 | 18.97 | 19.02 | 18.97 | 19.02 | 15.99 | 300 |
08 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 17.19 | - |
07 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 17.19 | - |
06 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 17.10 | - |
05 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 17.05 | - |
02 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 16.65 | - |
01 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 16.45 | - |
31 Jan 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 16.45 | - |
30 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 16.27 | - |
29 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 16.25 | - |
26 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
25 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
24 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
23 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
22 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
19 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
18 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
17 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 16.22 | - |
16 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 16.22 | - |
15 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 16.20 | - |
12 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 16.20 | - |
11 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 15.72 | - |
10 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 15.55 | - |
09 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 15.29 | - |
08 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 15.10 | - |
05 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 15.06 | - |
04 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 15.21 | - |
03 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 15.21 | - |
02 Jan 2024 | 18.02 | 18.12 | 18.02 | 18.12 | 15.23 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |