Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
27 Jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
27 Jun 2024 | 3:1 Stock split | |||||
26 Jun 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
25 Jun 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1,200 |
24 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
21 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
20 Jun 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
19 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
18 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
17 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
14 Jun 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
13 Jun 2024 | 17.33 | 17.50 | 17.33 | 17.33 | 17.33 | 510 |
12 Jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
11 Jun 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
10 Jun 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
07 Jun 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
06 Jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
05 Jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
04 Jun 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
03 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
31 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
30 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
29 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
28 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
27 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
24 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
23 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
22 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
21 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
20 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
17 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
16 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
15 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
14 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
13 May 2024 | 19.00 | 19.00 | 18.83 | 18.83 | 18.83 | - |
10 May 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
09 May 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
08 May 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
07 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
06 May 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
03 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
02 May 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
30 Apr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
29 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
26 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
25 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
24 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
23 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
22 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
19 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
18 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
17 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
16 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
15 Apr 2024 | 20.17 | 20.17 | 20.00 | 20.00 | 20.00 | - |
12 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
11 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
10 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
09 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
08 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
05 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
04 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
03 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
02 Apr 2024 | 20.33 | 20.33 | 20.17 | 20.17 | 20.17 | - |
28 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
28 Mar 2024 | 51.666668 Dividend | |||||
27 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | -30.50 | - |
26 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -30.26 | - |
25 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -30.26 | - |
22 Mar 2024 | 21.17 | 21.17 | 21.00 | 21.00 | -30.26 | - |
21 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -30.26 | - |
20 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | -29.06 | - |
19 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | -29.06 | - |
18 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | -28.34 | - |
15 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | -28.34 | 540 |
14 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -27.14 | - |
13 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
12 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -27.86 | - |
11 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -28.10 | - |
08 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -29.54 | - |
07 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | -29.30 | - |
06 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | -30.02 | - |
05 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | -29.78 | - |
04 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -28.82 | - |
01 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | -28.58 | - |
29 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | -28.58 | - |
28 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
27 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -27.14 | - |
26 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
23 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -26.90 | - |
22 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -26.90 | - |
21 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -26.90 | - |
20 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -27.14 | - |
19 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -27.14 | - |
16 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
15 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
14 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
13 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
12 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -26.90 | - |
09 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |