Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 15.70 | 16.04 | 15.45 | 15.78 | 15.78 | 5,864,262 |
20 Jun 2024 | 16.61 | 16.65 | 15.70 | 15.73 | 15.73 | 11,470,060 |
19 Jun 2024 | 17.30 | 17.45 | 16.65 | 16.71 | 16.71 | 12,101,644 |
18 Jun 2024 | 16.75 | 17.54 | 16.64 | 17.44 | 17.44 | 15,067,385 |
17 Jun 2024 | 17.24 | 17.40 | 16.57 | 16.64 | 16.64 | 14,998,500 |
14 Jun 2024 | 17.80 | 17.95 | 16.88 | 17.40 | 17.40 | 16,625,805 |
14 Jun 2024 | 0.2 Dividend | |||||
14 Jun 2024 | 1.47:1 Stock split | |||||
13 Jun 2024 | 18.18 | 18.95 | 17.88 | 18.59 | 18.39 | 19,204,490 |
12 Jun 2024 | 17.90 | 18.54 | 17.76 | 18.37 | 18.17 | 13,187,224 |
11 Jun 2024 | 16.84 | 17.93 | 16.45 | 17.82 | 17.63 | 11,407,862 |
07 Jun 2024 | 18.12 | 18.25 | 17.10 | 17.28 | 17.09 | 12,669,490 |
06 Jun 2024 | 18.18 | 18.37 | 17.69 | 17.78 | 17.58 | 11,666,949 |
05 Jun 2024 | 18.09 | 18.73 | 17.99 | 18.23 | 18.04 | 11,047,197 |
04 Jun 2024 | 17.96 | 18.54 | 17.93 | 18.24 | 18.04 | 11,129,370 |
03 Jun 2024 | 17.69 | 18.57 | 17.69 | 18.19 | 17.99 | 18,533,364 |
31 May 2024 | 16.99 | 18.07 | 16.84 | 17.46 | 17.27 | 17,061,080 |
30 May 2024 | 16.52 | 17.12 | 16.33 | 16.79 | 16.61 | 8,657,445 |
29 May 2024 | 16.54 | 16.86 | 16.49 | 16.55 | 16.37 | 6,292,823 |
28 May 2024 | 16.73 | 16.84 | 16.49 | 16.54 | 16.36 | 5,551,455 |
27 May 2024 | 16.54 | 16.99 | 16.30 | 16.84 | 16.66 | 7,474,068 |
24 May 2024 | 17.21 | 17.33 | 16.39 | 16.43 | 16.25 | 10,441,855 |
23 May 2024 | 17.71 | 17.90 | 17.31 | 17.35 | 17.16 | 7,603,025 |
22 May 2024 | 17.33 | 18.47 | 17.33 | 17.90 | 17.71 | 17,687,666 |
21 May 2024 | 17.65 | 17.69 | 17.12 | 17.18 | 16.99 | 7,175,364 |
20 May 2024 | 17.50 | 17.87 | 17.35 | 17.74 | 17.55 | 10,221,937 |
17 May 2024 | 17.14 | 17.59 | 17.05 | 17.50 | 17.31 | 8,585,167 |
16 May 2024 | 16.94 | 17.77 | 16.87 | 17.32 | 17.13 | 10,403,778 |
15 May 2024 | 17.05 | 17.34 | 16.76 | 16.84 | 16.66 | 6,456,166 |
14 May 2024 | 17.66 | 18.09 | 17.05 | 17.13 | 16.94 | 9,970,119 |
13 May 2024 | 17.64 | 17.69 | 17.10 | 17.35 | 17.16 | 10,108,851 |
10 May 2024 | 18.45 | 18.52 | 17.82 | 17.90 | 17.71 | 7,575,498 |
09 May 2024 | 18.48 | 18.66 | 18.40 | 18.49 | 18.29 | 5,331,837 |
08 May 2024 | 19.01 | 19.11 | 18.35 | 18.45 | 18.25 | 9,195,587 |
07 May 2024 | 19.16 | 19.27 | 18.85 | 19.16 | 18.95 | 7,495,161 |
06 May 2024 | 19.31 | 19.54 | 19.10 | 19.20 | 18.99 | 9,697,892 |
30 Apr 2024 | 19.18 | 19.46 | 18.82 | 18.84 | 18.64 | 10,145,056 |
29 Apr 2024 | 19.68 | 20.07 | 19.05 | 19.29 | 19.08 | 18,373,280 |
26 Apr 2024 | 18.33 | 19.36 | 18.33 | 19.27 | 19.06 | 17,654,112 |
25 Apr 2024 | 18.47 | 18.76 | 18.34 | 18.44 | 18.24 | 10,683,657 |
24 Apr 2024 | 18.32 | 18.87 | 18.10 | 18.59 | 18.39 | 20,239,696 |
23 Apr 2024 | 16.80 | 18.74 | 16.73 | 18.15 | 17.95 | 22,112,535 |
22 Apr 2024 | 17.00 | 17.00 | 16.12 | 16.61 | 16.43 | 9,702,294 |
19 Apr 2024 | 16.61 | 17.02 | 16.34 | 17.01 | 16.82 | 11,682,167 |
18 Apr 2024 | 16.06 | 17.52 | 15.65 | 16.94 | 16.76 | 16,648,605 |
17 Apr 2024 | 15.65 | 16.22 | 15.65 | 16.11 | 15.94 | 11,155,343 |
16 Apr 2024 | 16.32 | 16.33 | 15.18 | 15.28 | 15.11 | 12,303,289 |
15 Apr 2024 | 16.84 | 17.00 | 16.02 | 16.33 | 16.15 | 9,175,018 |
12 Apr 2024 | 16.80 | 17.03 | 16.56 | 16.73 | 16.55 | 6,398,880 |
11 Apr 2024 | 16.94 | 17.31 | 16.70 | 16.74 | 16.56 | 7,892,871 |
10 Apr 2024 | 17.59 | 17.80 | 16.94 | 17.03 | 16.84 | 10,152,968 |
09 Apr 2024 | 16.71 | 17.77 | 16.54 | 17.69 | 17.50 | 13,338,559 |
08 Apr 2024 | 16.99 | 17.24 | 16.71 | 16.71 | 16.53 | 6,540,185 |
03 Apr 2024 | 17.40 | 17.48 | 16.71 | 17.14 | 16.95 | 10,538,721 |
02 Apr 2024 | 18.37 | 18.45 | 17.35 | 17.52 | 17.33 | 13,448,222 |
01 Apr 2024 | 18.16 | 18.56 | 18.16 | 18.33 | 18.14 | 10,619,476 |
29 Mar 2024 | 18.38 | 18.45 | 17.81 | 18.16 | 17.97 | 6,526,860 |
28 Mar 2024 | 17.65 | 18.88 | 17.56 | 18.46 | 18.26 | 14,483,276 |
27 Mar 2024 | 18.70 | 18.84 | 17.69 | 17.73 | 17.54 | 13,282,790 |
26 Mar 2024 | 19.01 | 19.22 | 18.47 | 18.78 | 18.58 | 12,979,930 |
25 Mar 2024 | 19.61 | 20.21 | 19.05 | 19.05 | 18.84 | 15,609,681 |
22 Mar 2024 | 19.79 | 20.24 | 19.33 | 19.67 | 19.46 | 18,124,218 |
21 Mar 2024 | 19.95 | 20.03 | 19.46 | 19.64 | 19.43 | 12,099,864 |
20 Mar 2024 | 19.73 | 20.08 | 19.52 | 19.84 | 19.63 | 12,920,570 |
19 Mar 2024 | 20.50 | 20.50 | 19.65 | 19.84 | 19.63 | 20,138,147 |
18 Mar 2024 | 20.86 | 20.99 | 20.05 | 20.63 | 20.40 | 21,281,351 |
15 Mar 2024 | 20.44 | 21.19 | 20.21 | 20.88 | 20.65 | 18,099,317 |
14 Mar 2024 | 21.73 | 23.03 | 20.20 | 20.45 | 20.23 | 21,458,078 |
13 Mar 2024 | 20.82 | 21.93 | 20.57 | 21.61 | 21.37 | 16,484,094 |
12 Mar 2024 | 20.39 | 21.73 | 19.88 | 21.13 | 20.90 | 23,412,767 |
11 Mar 2024 | 19.08 | 20.26 | 19.05 | 20.05 | 19.83 | 12,832,085 |
08 Mar 2024 | 18.98 | 19.69 | 18.78 | 19.50 | 19.29 | 11,571,856 |
07 Mar 2024 | 20.56 | 20.95 | 19.12 | 19.12 | 18.91 | 17,980,604 |
06 Mar 2024 | 19.05 | 20.64 | 19.02 | 20.20 | 19.98 | 17,043,449 |
05 Mar 2024 | 20.40 | 20.78 | 19.05 | 19.51 | 19.30 | 16,375,286 |
04 Mar 2024 | 19.73 | 21.40 | 19.18 | 20.83 | 20.61 | 18,542,374 |
01 Mar 2024 | 19.60 | 20.29 | 19.12 | 20.01 | 19.79 | 18,711,941 |
29 Feb 2024 | 18.03 | 19.98 | 17.84 | 19.69 | 19.48 | 20,864,722 |
28 Feb 2024 | 20.41 | 21.01 | 17.96 | 18.43 | 18.23 | 29,481,354 |
27 Feb 2024 | 18.99 | 21.03 | 18.68 | 21.03 | 20.80 | 23,209,453 |
26 Feb 2024 | 19.73 | 20.67 | 18.76 | 19.18 | 18.98 | 23,586,386 |
23 Feb 2024 | 16.56 | 18.69 | 16.40 | 18.57 | 18.37 | 20,257,321 |
22 Feb 2024 | 15.48 | 16.78 | 15.33 | 16.56 | 16.39 | 13,449,172 |
21 Feb 2024 | 15.31 | 16.72 | 15.03 | 15.58 | 15.41 | 22,553,385 |
20 Feb 2024 | 14.29 | 15.82 | 14.03 | 15.65 | 15.48 | 18,370,002 |
19 Feb 2024 | 13.78 | 14.99 | 13.59 | 14.44 | 14.29 | 19,537,589 |
08 Feb 2024 | 12.99 | 14.43 | 10.23 | 13.78 | 13.63 | 26,596,198 |
07 Feb 2024 | 13.22 | 14.08 | 12.54 | 12.78 | 12.64 | 17,373,574 |
06 Feb 2024 | 12.24 | 13.67 | 11.71 | 13.04 | 12.90 | 15,087,744 |
05 Feb 2024 | 12.93 | 13.37 | 11.93 | 12.38 | 12.25 | 14,312,156 |
02 Feb 2024 | 14.26 | 14.27 | 13.00 | 13.40 | 13.26 | 9,087,882 |
01 Feb 2024 | 13.93 | 14.53 | 13.89 | 14.16 | 14.00 | 8,310,542 |
31 Jan 2024 | 15.07 | 15.31 | 14.14 | 14.14 | 13.98 | 8,843,384 |
30 Jan 2024 | 14.88 | 15.78 | 14.71 | 14.95 | 14.78 | 9,059,324 |
29 Jan 2024 | 15.29 | 15.54 | 14.93 | 15.01 | 14.85 | 8,372,385 |
26 Jan 2024 | 15.67 | 15.80 | 15.02 | 15.14 | 14.97 | 11,873,598 |
25 Jan 2024 | 15.88 | 16.06 | 14.90 | 15.79 | 15.62 | 14,653,401 |
24 Jan 2024 | 16.40 | 16.52 | 15.50 | 16.08 | 15.91 | 9,164,274 |
23 Jan 2024 | 16.27 | 16.53 | 15.86 | 16.35 | 16.18 | 6,707,812 |
22 Jan 2024 | 17.33 | 17.33 | 16.01 | 16.16 | 15.99 | 8,868,529 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |