Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 19.02 | 19.56 | 19.02 | 19.44 | 19.44 | 751,433 |
27 Jun 2024 | 19.36 | 19.40 | 19.10 | 19.16 | 19.16 | 596,190 |
26 Jun 2024 | 19.04 | 19.35 | 18.90 | 19.35 | 19.35 | 736,538 |
25 Jun 2024 | 18.70 | 19.47 | 18.70 | 19.01 | 19.01 | 943,317 |
24 Jun 2024 | 19.39 | 19.63 | 18.67 | 18.74 | 18.74 | 1,326,343 |
21 Jun 2024 | 19.50 | 19.79 | 19.39 | 19.62 | 19.62 | 423,298 |
20 Jun 2024 | 20.01 | 20.10 | 19.51 | 19.60 | 19.60 | 1,075,858 |
19 Jun 2024 | 20.35 | 20.35 | 20.02 | 20.05 | 20.05 | 602,111 |
18 Jun 2024 | 19.76 | 20.28 | 19.68 | 20.25 | 20.25 | 1,014,480 |
17 Jun 2024 | 20.04 | 20.06 | 19.71 | 19.78 | 19.78 | 668,960 |
14 Jun 2024 | 20.30 | 20.30 | 19.86 | 20.04 | 20.04 | 694,617 |
13 Jun 2024 | 19.97 | 20.34 | 19.90 | 20.13 | 20.13 | 940,818 |
12 Jun 2024 | 19.50 | 20.12 | 19.45 | 19.96 | 19.96 | 1,020,038 |
11 Jun 2024 | 19.47 | 19.62 | 19.15 | 19.55 | 19.55 | 723,714 |
07 Jun 2024 | 19.11 | 19.64 | 19.11 | 19.55 | 19.55 | 829,988 |
06 Jun 2024 | 19.32 | 20.13 | 19.20 | 19.21 | 19.21 | 1,615,181 |
05 Jun 2024 | 19.73 | 19.97 | 19.34 | 19.37 | 19.37 | 878,422 |
04 Jun 2024 | 20.17 | 20.17 | 19.71 | 19.91 | 19.91 | 1,028,318 |
03 Jun 2024 | 20.60 | 20.72 | 19.99 | 20.21 | 20.21 | 1,399,616 |
31 May 2024 | 20.30 | 20.72 | 20.30 | 20.56 | 20.56 | 1,220,382 |
30 May 2024 | 20.25 | 20.70 | 20.13 | 20.40 | 20.40 | 1,467,311 |
29 May 2024 | 19.92 | 20.48 | 19.82 | 20.40 | 20.40 | 1,610,134 |
28 May 2024 | 19.97 | 20.12 | 19.81 | 19.92 | 19.92 | 710,154 |
27 May 2024 | 19.60 | 20.07 | 19.41 | 19.99 | 19.99 | 1,054,301 |
24 May 2024 | 19.71 | 19.88 | 19.58 | 19.62 | 19.62 | 829,872 |
23 May 2024 | 19.92 | 20.28 | 19.70 | 19.71 | 19.71 | 1,171,336 |
22 May 2024 | 19.78 | 20.08 | 19.68 | 20.05 | 20.05 | 993,864 |
21 May 2024 | 20.17 | 20.17 | 19.53 | 19.76 | 19.76 | 1,273,008 |
20 May 2024 | 20.22 | 20.60 | 19.89 | 20.15 | 20.15 | 1,340,694 |
17 May 2024 | 20.00 | 20.27 | 19.70 | 20.10 | 20.10 | 1,281,068 |
16 May 2024 | 20.06 | 20.41 | 19.88 | 19.97 | 19.97 | 1,291,543 |
15 May 2024 | 20.64 | 20.66 | 20.05 | 20.14 | 20.14 | 1,524,660 |
14 May 2024 | 20.23 | 21.13 | 20.23 | 20.63 | 20.63 | 1,973,848 |
13 May 2024 | 20.80 | 20.95 | 20.09 | 20.20 | 20.20 | 1,571,576 |
13 May 2024 | 0.3 Dividend | |||||
13 May 2024 | 1.42:1 Stock split | |||||
10 May 2024 | 21.06 | 21.27 | 20.63 | 21.18 | 20.88 | 2,100,969 |
09 May 2024 | 20.75 | 21.11 | 20.75 | 21.01 | 20.71 | 1,464,872 |
08 May 2024 | 21.16 | 21.18 | 20.63 | 20.75 | 20.45 | 1,749,781 |
07 May 2024 | 20.95 | 21.30 | 20.56 | 21.18 | 20.88 | 3,247,729 |
06 May 2024 | 20.54 | 20.76 | 20.30 | 20.54 | 20.24 | 2,228,276 |
30 Apr 2024 | 20.63 | 20.99 | 20.25 | 20.27 | 19.98 | 3,073,409 |
29 Apr 2024 | 20.08 | 20.50 | 19.99 | 20.38 | 20.09 | 2,139,200 |
26 Apr 2024 | 19.85 | 20.18 | 19.65 | 19.99 | 19.71 | 2,117,902 |
25 Apr 2024 | 19.81 | 19.87 | 19.59 | 19.83 | 19.55 | 1,509,371 |
24 Apr 2024 | 19.00 | 19.90 | 19.00 | 19.82 | 19.54 | 2,080,829 |
23 Apr 2024 | 18.91 | 19.19 | 18.82 | 19.02 | 18.75 | 1,229,171 |
22 Apr 2024 | 18.96 | 19.18 | 18.23 | 18.93 | 18.66 | 1,617,529 |
19 Apr 2024 | 19.54 | 19.54 | 18.87 | 18.97 | 18.70 | 2,028,881 |
18 Apr 2024 | 19.10 | 20.11 | 19.01 | 19.61 | 19.33 | 2,703,952 |
17 Apr 2024 | 19.01 | 19.54 | 18.87 | 19.30 | 19.02 | 2,315,086 |
16 Apr 2024 | 19.92 | 20.01 | 18.31 | 18.51 | 18.24 | 3,928,689 |
15 Apr 2024 | 20.56 | 21.20 | 19.86 | 20.33 | 20.04 | 3,901,172 |
12 Apr 2024 | 20.18 | 20.75 | 19.84 | 20.56 | 20.27 | 5,166,869 |
11 Apr 2024 | 20.26 | 20.77 | 19.81 | 19.90 | 19.62 | 4,727,155 |
10 Apr 2024 | 21.09 | 21.51 | 20.03 | 20.06 | 19.78 | 9,329,615 |
09 Apr 2024 | 20.67 | 21.30 | 20.42 | 21.30 | 21.00 | 8,509,775 |
08 Apr 2024 | 20.12 | 20.50 | 19.30 | 19.37 | 19.09 | 6,310,656 |
03 Apr 2024 | 19.86 | 22.22 | 18.88 | 20.77 | 20.48 | 9,184,454 |
02 Apr 2024 | 20.23 | 20.69 | 19.65 | 20.20 | 19.91 | 4,384,692 |
01 Apr 2024 | 18.92 | 20.07 | 18.89 | 20.07 | 19.79 | 3,658,229 |
29 Mar 2024 | 18.65 | 19.63 | 18.49 | 19.46 | 19.19 | 3,262,598 |
28 Mar 2024 | 17.96 | 18.92 | 17.65 | 18.66 | 18.40 | 1,992,588 |
27 Mar 2024 | 18.70 | 18.70 | 17.75 | 17.77 | 17.52 | 1,235,413 |
26 Mar 2024 | 18.23 | 18.58 | 18.05 | 18.43 | 18.17 | 1,524,199 |
25 Mar 2024 | 19.06 | 19.20 | 18.31 | 18.32 | 18.06 | 1,827,182 |
22 Mar 2024 | 19.41 | 19.56 | 19.01 | 19.07 | 18.80 | 1,535,004 |
21 Mar 2024 | 19.79 | 19.93 | 19.06 | 19.56 | 19.29 | 2,310,467 |
20 Mar 2024 | 19.52 | 19.82 | 19.49 | 19.75 | 19.47 | 1,332,086 |
19 Mar 2024 | 19.78 | 19.78 | 19.45 | 19.52 | 19.24 | 1,480,856 |
18 Mar 2024 | 19.51 | 19.89 | 19.38 | 19.82 | 19.54 | 1,941,080 |
15 Mar 2024 | 19.04 | 19.30 | 18.91 | 19.27 | 19.00 | 1,552,700 |
14 Mar 2024 | 19.06 | 19.34 | 18.74 | 19.04 | 18.77 | 1,795,504 |
13 Mar 2024 | 18.80 | 19.40 | 18.80 | 19.13 | 18.86 | 2,403,667 |
12 Mar 2024 | 18.77 | 19.17 | 18.70 | 18.94 | 18.67 | 2,229,331 |
11 Mar 2024 | 18.60 | 18.82 | 18.41 | 18.78 | 18.52 | 1,540,780 |
08 Mar 2024 | 18.73 | 18.82 | 18.37 | 18.62 | 18.36 | 1,232,266 |
07 Mar 2024 | 18.68 | 19.05 | 18.30 | 18.46 | 18.20 | 1,981,770 |
06 Mar 2024 | 18.18 | 18.77 | 18.17 | 18.77 | 18.50 | 2,104,562 |
05 Mar 2024 | 18.27 | 18.45 | 18.00 | 18.15 | 17.90 | 1,123,557 |
04 Mar 2024 | 18.58 | 18.70 | 17.99 | 18.44 | 18.18 | 1,898,671 |
01 Mar 2024 | 18.54 | 18.80 | 18.23 | 18.61 | 18.34 | 2,217,540 |
29 Feb 2024 | 17.27 | 18.63 | 17.27 | 18.59 | 18.33 | 2,926,589 |
28 Feb 2024 | 19.08 | 19.49 | 17.25 | 17.48 | 17.23 | 4,646,913 |
27 Feb 2024 | 18.43 | 19.25 | 18.42 | 19.12 | 18.85 | 3,529,824 |
26 Feb 2024 | 18.10 | 19.23 | 18.10 | 18.61 | 18.34 | 3,756,349 |
23 Feb 2024 | 17.22 | 18.10 | 17.11 | 17.97 | 17.72 | 2,764,676 |
22 Feb 2024 | 16.99 | 17.32 | 16.87 | 17.25 | 17.00 | 1,868,493 |
21 Feb 2024 | 16.37 | 17.72 | 16.23 | 17.01 | 16.77 | 3,439,217 |
20 Feb 2024 | 16.44 | 16.80 | 16.13 | 16.55 | 16.31 | 2,493,311 |
19 Feb 2024 | 16.20 | 16.88 | 15.99 | 16.30 | 16.06 | 3,802,686 |
08 Feb 2024 | 14.33 | 16.00 | 13.77 | 15.93 | 15.70 | 5,011,369 |
07 Feb 2024 | 14.77 | 15.35 | 13.59 | 14.54 | 14.34 | 5,615,959 |
06 Feb 2024 | 14.08 | 15.09 | 13.09 | 14.77 | 14.56 | 3,959,505 |
05 Feb 2024 | 15.92 | 15.92 | 14.50 | 14.50 | 14.29 | 3,010,950 |
02 Feb 2024 | 17.14 | 17.42 | 15.50 | 16.11 | 15.88 | 2,151,171 |
01 Feb 2024 | 17.01 | 17.32 | 16.43 | 17.14 | 16.90 | 2,411,670 |
31 Jan 2024 | 18.32 | 18.53 | 16.94 | 17.23 | 16.99 | 2,115,939 |
30 Jan 2024 | 19.01 | 19.32 | 18.30 | 18.37 | 18.11 | 1,873,003 |
29 Jan 2024 | 19.89 | 20.03 | 19.12 | 19.19 | 18.92 | 1,674,757 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |