Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.38 | 20.75 | 20.38 | 20.72 | 20.72 | - |
25 Jul 2024 | 21.03 | 21.04 | 20.85 | 20.95 | 20.95 | - |
24 Jul 2024 | 21.52 | 21.52 | 21.10 | 21.10 | 21.10 | - |
23 Jul 2024 | 21.81 | 22.00 | 21.81 | 22.00 | 22.00 | - |
22 Jul 2024 | 22.01 | 22.21 | 22.01 | 22.15 | 22.15 | - |
19 Jul 2024 | 22.25 | 22.25 | 22.12 | 22.12 | 22.12 | - |
18 Jul 2024 | 22.42 | 22.45 | 22.23 | 22.23 | 22.23 | - |
17 Jul 2024 | 22.23 | 22.23 | 21.92 | 21.92 | 21.92 | - |
16 Jul 2024 | 22.15 | 22.37 | 22.12 | 22.37 | 22.37 | - |
15 Jul 2024 | 22.17 | 22.24 | 22.15 | 22.21 | 22.21 | - |
12 Jul 2024 | 22.09 | 22.29 | 22.06 | 22.29 | 22.29 | - |
11 Jul 2024 | 22.39 | 22.39 | 22.30 | 22.31 | 22.31 | - |
10 Jul 2024 | 22.68 | 22.86 | 22.58 | 22.81 | 22.81 | - |
09 Jul 2024 | 22.39 | 22.39 | 22.31 | 22.33 | 22.33 | - |
08 Jul 2024 | 22.07 | 22.10 | 22.06 | 22.09 | 22.09 | - |
05 Jul 2024 | 22.20 | 22.24 | 22.16 | 22.24 | 22.24 | - |
04 Jul 2024 | 22.39 | 22.39 | 22.28 | 22.28 | 22.28 | - |
03 Jul 2024 | 22.30 | 22.30 | 22.22 | 22.28 | 22.28 | - |
02 Jul 2024 | 21.69 | 21.75 | 21.63 | 21.75 | 21.75 | - |
01 Jul 2024 | 21.74 | 21.78 | 21.73 | 21.74 | 21.74 | - |
28 Jun 2024 | 21.87 | 22.19 | 21.85 | 22.00 | 22.00 | - |
27 Jun 2024 | 21.80 | 21.91 | 21.80 | 21.84 | 21.84 | - |
26 Jun 2024 | 21.87 | 21.90 | 21.66 | 21.66 | 21.66 | - |
25 Jun 2024 | 21.63 | 21.73 | 21.61 | 21.73 | 21.73 | - |
24 Jun 2024 | 21.47 | 21.52 | 21.45 | 21.49 | 21.49 | - |
21 Jun 2024 | 21.53 | 21.66 | 21.53 | 21.59 | 21.59 | - |
20 Jun 2024 | 21.72 | 21.73 | 21.62 | 21.62 | 21.62 | - |
19 Jun 2024 | 21.80 | 21.82 | 21.65 | 21.65 | 21.65 | - |
18 Jun 2024 | 21.89 | 21.89 | 21.85 | 21.88 | 21.88 | - |
17 Jun 2024 | 21.62 | 21.70 | 21.57 | 21.70 | 21.70 | - |
14 Jun 2024 | 21.99 | 21.99 | 21.92 | 21.92 | 21.92 | - |
13 Jun 2024 | 21.65 | 21.70 | 21.60 | 21.70 | 21.70 | - |
12 Jun 2024 | 21.79 | 22.06 | 21.79 | 21.93 | 21.93 | - |
11 Jun 2024 | 22.08 | 22.12 | 21.94 | 22.01 | 22.01 | - |
10 Jun 2024 | 22.06 | 22.25 | 21.98 | 22.22 | 22.22 | - |
07 Jun 2024 | 21.72 | 21.77 | 21.68 | 21.73 | 21.73 | - |
06 Jun 2024 | 21.29 | 21.57 | 21.29 | 21.51 | 21.51 | - |
05 Jun 2024 | 21.28 | 21.48 | 21.23 | 21.48 | 21.48 | - |
04 Jun 2024 | 21.19 | 21.35 | 21.19 | 21.27 | 21.27 | - |
03 Jun 2024 | 21.03 | 21.03 | 20.93 | 20.93 | 20.93 | - |
31 May 2024 | 21.11 | 21.11 | 20.92 | 20.95 | 20.95 | - |
30 May 2024 | 20.92 | 21.00 | 20.92 | 21.00 | 21.00 | - |
29 May 2024 | 20.80 | 20.83 | 20.71 | 20.71 | 20.71 | - |
28 May 2024 | 21.16 | 21.26 | 21.14 | 21.26 | 21.26 | - |
27 May 2024 | 20.93 | 20.93 | 20.84 | 20.85 | 20.85 | - |
24 May 2024 | 20.42 | 20.85 | 20.40 | 20.55 | 20.55 | - |
23 May 2024 | 20.21 | 20.21 | 20.01 | 20.01 | 20.01 | - |
22 May 2024 | 20.12 | 20.22 | 20.07 | 20.17 | 20.17 | - |
21 May 2024 | 20.51 | 20.53 | 20.44 | 20.44 | 20.44 | - |
20 May 2024 | 20.36 | 20.57 | 20.36 | 20.53 | 20.53 | - |
17 May 2024 | 20.17 | 20.23 | 20.17 | 20.17 | 20.17 | - |
16 May 2024 | 20.31 | 20.31 | 20.02 | 20.02 | 20.02 | - |
15 May 2024 | 20.25 | 20.54 | 20.25 | 20.47 | 20.47 | - |
14 May 2024 | 20.49 | 20.55 | 20.45 | 20.55 | 20.55 | - |
13 May 2024 | 20.22 | 20.23 | 20.16 | 20.23 | 20.23 | - |
10 May 2024 | 20.04 | 20.07 | 19.95 | 19.95 | 19.95 | - |
09 May 2024 | 20.59 | 20.70 | 20.59 | 20.70 | 20.70 | - |
08 May 2024 | 20.72 | 20.75 | 20.69 | 20.75 | 20.75 | - |
07 May 2024 | 21.02 | 21.03 | 20.91 | 20.91 | 20.91 | - |
06 May 2024 | 20.55 | 20.68 | 20.51 | 20.68 | 20.68 | - |
03 May 2024 | 20.63 | 20.67 | 20.57 | 20.67 | 20.67 | - |
02 May 2024 | 20.46 | 20.59 | 20.45 | 20.59 | 20.59 | - |
30 Apr 2024 | 20.15 | 20.18 | 20.02 | 20.02 | 20.02 | - |
29 Apr 2024 | 20.01 | 20.29 | 20.01 | 20.22 | 20.22 | - |
26 Apr 2024 | 19.87 | 19.93 | 19.77 | 19.93 | 19.93 | - |
25 Apr 2024 | 19.90 | 19.95 | 19.78 | 19.91 | 19.91 | - |
24 Apr 2024 | 20.53 | 20.53 | 20.42 | 20.44 | 20.44 | - |
23 Apr 2024 | 20.15 | 20.17 | 20.11 | 20.17 | 20.17 | - |
22 Apr 2024 | 20.26 | 20.44 | 20.25 | 20.44 | 20.44 | - |
19 Apr 2024 | 20.33 | 20.38 | 20.24 | 20.24 | 20.24 | - |
18 Apr 2024 | 20.24 | 20.48 | 20.20 | 20.31 | 20.31 | - |
17 Apr 2024 | 21.75 | 21.75 | 20.80 | 20.80 | 20.80 | - |
16 Apr 2024 | 20.72 | 20.72 | 20.65 | 20.70 | 20.70 | - |
15 Apr 2024 | 21.05 | 21.14 | 20.92 | 20.92 | 20.92 | - |
12 Apr 2024 | 21.24 | 21.34 | 21.07 | 21.07 | 21.07 | - |
11 Apr 2024 | 20.52 | 20.64 | 20.41 | 20.64 | 20.64 | - |
10 Apr 2024 | 20.44 | 20.48 | 20.35 | 20.35 | 20.35 | - |
09 Apr 2024 | 20.54 | 20.54 | 20.40 | 20.51 | 20.51 | - |
08 Apr 2024 | 20.66 | 20.73 | 20.60 | 20.60 | 20.60 | - |
05 Apr 2024 | 20.35 | 20.45 | 20.35 | 20.42 | 20.42 | - |
04 Apr 2024 | 20.53 | 20.54 | 20.46 | 20.46 | 20.46 | - |
03 Apr 2024 | 20.15 | 20.43 | 20.15 | 20.43 | 20.43 | - |
02 Apr 2024 | 20.58 | 20.71 | 20.34 | 20.43 | 20.43 | - |
28 Mar 2024 | 20.71 | 21.14 | 20.71 | 20.97 | 20.97 | - |
28 Mar 2024 | 3.333333 Dividend | |||||
28 Mar 2024 | 3:1 Stock split | |||||
27 Mar 2024 | 20.77 | 20.77 | 20.53 | 20.70 | 17.37 | - |
26 Mar 2024 | 20.94 | 21.01 | 20.94 | 21.00 | 17.62 | - |
25 Mar 2024 | 20.93 | 21.02 | 20.93 | 20.98 | 17.60 | - |
22 Mar 2024 | 21.03 | 21.07 | 21.03 | 21.05 | 17.66 | - |
21 Mar 2024 | 21.05 | 21.25 | 21.05 | 21.21 | 17.79 | - |
20 Mar 2024 | 20.63 | 20.72 | 20.63 | 20.71 | 17.37 | - |
19 Mar 2024 | 20.66 | 20.73 | 20.64 | 20.73 | 17.39 | - |
18 Mar 2024 | 20.60 | 20.61 | 20.53 | 20.61 | 17.29 | - |
15 Mar 2024 | 20.23 | 20.34 | 20.23 | 20.29 | 17.03 | - |
14 Mar 2024 | 20.17 | 20.17 | 20.00 | 20.02 | 16.80 | - |
13 Mar 2024 | 19.95 | 19.99 | 19.95 | 19.97 | 16.75 | - |
12 Mar 2024 | 20.06 | 20.23 | 20.01 | 20.23 | 16.98 | - |
11 Mar 2024 | 20.17 | 20.17 | 19.92 | 19.92 | 16.71 | - |
08 Mar 2024 | 20.40 | 20.44 | 20.25 | 20.25 | 16.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |