Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1,377 |
26 Jun 2024 | 21.77 | 22.03 | 21.77 | 21.95 | 21.95 | 1,377 |
25 Jun 2024 | 21.91 | 21.91 | 21.28 | 21.52 | 21.52 | 600 |
24 Jun 2024 | 21.62 | 21.78 | 21.28 | 21.78 | 21.78 | 528 |
21 Jun 2024 | 21.76 | 22.16 | 21.60 | 21.60 | 21.60 | 390 |
20 Jun 2024 | 21.56 | 21.67 | 21.38 | 21.67 | 21.67 | 1,937 |
19 Jun 2024 | 21.24 | 21.60 | 21.24 | 21.60 | 21.60 | 357 |
18 Jun 2024 | 21.56 | 21.73 | 21.36 | 21.36 | 21.36 | 206 |
17 Jun 2024 | 21.40 | 21.40 | 21.20 | 21.29 | 21.29 | 139 |
14 Jun 2024 | 21.80 | 21.90 | 21.09 | 21.33 | 21.33 | 2,613 |
13 Jun 2024 | 22.57 | 22.57 | 21.93 | 21.93 | 21.93 | 2,782 |
12 Jun 2024 | 23.00 | 23.00 | 22.83 | 22.89 | 22.89 | 500 |
11 Jun 2024 | 23.41 | 23.71 | 23.04 | 23.04 | 23.04 | 220 |
10 Jun 2024 | 23.92 | 23.92 | 23.08 | 23.08 | 23.08 | 386 |
07 Jun 2024 | 22.46 | 23.96 | 22.42 | 23.96 | 23.96 | 8,505 |
06 Jun 2024 | 22.20 | 22.98 | 22.20 | 22.83 | 22.83 | 1,007 |
05 Jun 2024 | 22.02 | 22.50 | 21.90 | 22.50 | 22.50 | 1,378 |
04 Jun 2024 | 22.59 | 22.59 | 21.93 | 22.11 | 22.11 | 2,209 |
03 Jun 2024 | 22.35 | 22.67 | 22.20 | 22.60 | 22.60 | 4,400 |
31 May 2024 | 20.84 | 22.14 | 20.84 | 22.14 | 22.14 | 834 |
30 May 2024 | 20.20 | 20.97 | 20.20 | 20.97 | 20.97 | 4,164 |
29 May 2024 | 21.67 | 21.67 | 20.37 | 20.62 | 20.62 | 3,888 |
28 May 2024 | 21.84 | 22.09 | 21.54 | 21.54 | 21.54 | 1,485 |
27 May 2024 | 21.92 | 21.92 | 21.85 | 21.85 | 21.85 | 19 |
24 May 2024 | 21.30 | 21.68 | 21.30 | 21.68 | 21.68 | 54 |
23 May 2024 | 21.34 | 21.55 | 21.34 | 21.45 | 21.45 | 734 |
22 May 2024 | 21.07 | 21.48 | 21.07 | 21.34 | 21.34 | 479 |
21 May 2024 | 20.72 | 21.21 | 20.72 | 21.19 | 21.19 | 402 |
20 May 2024 | 20.58 | 20.70 | 20.58 | 20.70 | 20.70 | 40 |
17 May 2024 | 20.36 | 20.64 | 20.32 | 20.63 | 20.63 | 1,075 |
16 May 2024 | 20.14 | 20.44 | 20.14 | 20.35 | 20.35 | 1,176 |
15 May 2024 | 19.50 | 19.88 | 19.50 | 19.88 | 19.88 | 424 |
14 May 2024 | 19.07 | 19.75 | 19.07 | 19.75 | 19.75 | 6,214 |
13 May 2024 | 19.51 | 19.51 | 18.89 | 19.13 | 19.13 | 1,380 |
10 May 2024 | 19.61 | 19.85 | 19.38 | 19.54 | 19.54 | 2,120 |
09 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
08 May 2024 | 19.31 | 19.93 | 19.31 | 19.93 | 19.93 | 455 |
07 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
07 May 2024 | 4:1 Stock split | |||||
06 May 2024 | 18.87 | 19.50 | 18.87 | 19.50 | 19.50 | 5,280 |
03 May 2024 | 18.66 | 18.94 | 18.60 | 18.94 | 18.94 | 1,712 |
02 May 2024 | 18.70 | 18.78 | 18.27 | 18.60 | 18.60 | 1,928 |
30 Apr 2024 | 19.55 | 19.55 | 18.73 | 18.77 | 18.77 | 5,100 |
29 Apr 2024 | 19.72 | 19.73 | 19.42 | 19.61 | 19.61 | 868 |
26 Apr 2024 | 20.23 | 20.23 | 18.96 | 19.44 | 19.44 | 384 |
25 Apr 2024 | 20.20 | 20.20 | 19.25 | 19.73 | 19.73 | 1,208 |
24 Apr 2024 | 20.05 | 20.19 | 20.03 | 20.19 | 20.19 | 880 |
23 Apr 2024 | 19.17 | 19.88 | 19.17 | 19.88 | 19.88 | 6,972 |
22 Apr 2024 | 19.48 | 19.50 | 18.98 | 19.28 | 19.28 | 1,968 |
19 Apr 2024 | 18.93 | 19.26 | 18.93 | 19.17 | 19.17 | 3,720 |
18 Apr 2024 | 19.67 | 19.67 | 18.93 | 19.33 | 19.33 | 2,104 |
17 Apr 2024 | 19.77 | 19.77 | 19.50 | 19.54 | 19.54 | 416 |
16 Apr 2024 | 20.25 | 20.25 | 19.66 | 19.66 | 19.66 | 2,020 |
15 Apr 2024 | 20.49 | 20.59 | 20.08 | 20.31 | 20.31 | 5,048 |
12 Apr 2024 | 19.75 | 20.18 | 19.75 | 19.92 | 19.92 | 948 |
12 Apr 2024 | 0.8 Dividend | |||||
11 Apr 2024 | 19.39 | 19.65 | 19.33 | 19.65 | 18.85 | 2,376 |
10 Apr 2024 | 19.40 | 19.75 | 19.07 | 19.38 | 18.59 | 8,596 |
09 Apr 2024 | 21.58 | 21.74 | 19.00 | 19.35 | 18.57 | 10,904 |
08 Apr 2024 | 20.83 | 21.58 | 20.83 | 21.58 | 20.70 | 1,792 |
05 Apr 2024 | 20.71 | 20.81 | 20.42 | 20.81 | 19.96 | 1,100 |
04 Apr 2024 | 20.95 | 20.95 | 20.50 | 20.91 | 20.06 | 1,032 |
03 Apr 2024 | 20.57 | 20.99 | 20.56 | 20.99 | 20.13 | 5,464 |
02 Apr 2024 | 20.64 | 21.07 | 20.31 | 20.59 | 19.76 | 8,008 |
28 Mar 2024 | 20.93 | 20.99 | 20.63 | 20.68 | 19.84 | 4,180 |
27 Mar 2024 | 21.17 | 21.24 | 20.98 | 20.98 | 20.12 | 7,288 |
26 Mar 2024 | 20.95 | 21.20 | 20.63 | 21.16 | 20.29 | 8,948 |
25 Mar 2024 | 20.56 | 20.80 | 20.56 | 20.70 | 19.86 | 4,704 |
22 Mar 2024 | 20.25 | 20.52 | 20.16 | 20.52 | 19.69 | 2,432 |
21 Mar 2024 | 20.25 | 20.25 | 20.10 | 20.18 | 19.36 | 7,804 |
20 Mar 2024 | 19.77 | 20.06 | 19.77 | 20.06 | 19.24 | 3,528 |
19 Mar 2024 | 19.48 | 19.91 | 19.48 | 19.80 | 18.99 | 3,096 |
18 Mar 2024 | 19.48 | 19.60 | 19.24 | 19.60 | 18.81 | 6,348 |
15 Mar 2024 | 19.39 | 19.44 | 19.17 | 19.33 | 18.54 | 3,128 |
14 Mar 2024 | 19.11 | 19.42 | 19.11 | 19.42 | 18.63 | 508 |
13 Mar 2024 | 19.06 | 19.13 | 18.77 | 19.13 | 18.35 | 3,468 |
12 Mar 2024 | 19.06 | 19.06 | 18.80 | 18.88 | 18.11 | 472 |
11 Mar 2024 | 18.53 | 18.99 | 18.53 | 18.99 | 18.21 | 572 |
08 Mar 2024 | 18.81 | 18.81 | 18.40 | 18.40 | 17.65 | 7,644 |
07 Mar 2024 | 18.09 | 18.92 | 18.09 | 18.92 | 18.15 | 1,352 |
06 Mar 2024 | 18.25 | 18.35 | 17.74 | 18.35 | 17.61 | 2,640 |
05 Mar 2024 | 18.95 | 18.98 | 18.08 | 18.29 | 17.55 | 2,912 |
04 Mar 2024 | 18.58 | 19.31 | 18.42 | 19.31 | 18.52 | 1,388 |
01 Mar 2024 | 18.31 | 18.54 | 18.31 | 18.54 | 17.79 | 2,540 |
29 Feb 2024 | 18.19 | 18.33 | 18.17 | 18.33 | 17.59 | 2,040 |
28 Feb 2024 | 18.01 | 18.25 | 17.87 | 18.25 | 17.50 | 30,804 |
27 Feb 2024 | 18.72 | 18.78 | 17.92 | 18.01 | 17.28 | 2,824 |
26 Feb 2024 | 17.76 | 18.50 | 17.76 | 18.50 | 17.74 | 5,868 |
23 Feb 2024 | 17.30 | 17.82 | 17.30 | 17.82 | 17.09 | 1,340 |
22 Feb 2024 | 17.75 | 17.75 | 17.18 | 17.36 | 16.66 | 2,716 |
21 Feb 2024 | 18.00 | 18.00 | 17.45 | 17.45 | 16.74 | 28,744 |
20 Feb 2024 | 17.75 | 18.10 | 17.68 | 17.94 | 17.21 | 6,600 |
19 Feb 2024 | 17.71 | 17.79 | 17.46 | 17.79 | 17.07 | 5,392 |
16 Feb 2024 | 17.50 | 17.67 | 17.44 | 17.67 | 16.95 | 1,824 |
15 Feb 2024 | 17.41 | 17.49 | 17.09 | 17.39 | 16.68 | 1,452 |
14 Feb 2024 | 16.57 | 17.17 | 16.57 | 17.14 | 16.44 | 2,132 |
13 Feb 2024 | 17.11 | 17.11 | 16.49 | 16.49 | 15.81 | 108 |
12 Feb 2024 | 16.28 | 17.08 | 16.28 | 17.05 | 16.36 | 4,604 |
09 Feb 2024 | 15.47 | 16.36 | 15.47 | 16.13 | 15.47 | 920 |
08 Feb 2024 | 15.30 | 15.47 | 15.30 | 15.47 | 14.84 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |