Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 15.60 | 15.98 | 15.60 | 15.68 | 15.68 | 443,899 |
27 Jun 2024 | 15.96 | 16.15 | 15.71 | 15.72 | 15.72 | 588,813 |
26 Jun 2024 | 15.32 | 16.03 | 15.00 | 15.99 | 15.99 | 826,876 |
25 Jun 2024 | 14.98 | 15.58 | 14.90 | 15.27 | 15.27 | 572,956 |
24 Jun 2024 | 15.82 | 15.91 | 14.99 | 15.01 | 15.01 | 785,653 |
21 Jun 2024 | 15.58 | 16.07 | 15.36 | 15.97 | 15.97 | 825,879 |
20 Jun 2024 | 15.92 | 16.00 | 15.53 | 15.58 | 15.58 | 744,617 |
19 Jun 2024 | 15.58 | 16.24 | 15.58 | 15.99 | 15.99 | 1,105,438 |
18 Jun 2024 | 15.32 | 15.63 | 15.06 | 15.57 | 15.57 | 483,965 |
17 Jun 2024 | 15.39 | 15.48 | 15.22 | 15.23 | 15.23 | 530,546 |
14 Jun 2024 | 15.08 | 15.44 | 15.00 | 15.39 | 15.39 | 296,895 |
13 Jun 2024 | 15.44 | 15.56 | 15.15 | 15.25 | 15.25 | 392,827 |
12 Jun 2024 | 15.21 | 15.54 | 15.21 | 15.39 | 15.39 | 564,424 |
11 Jun 2024 | 15.30 | 15.48 | 14.81 | 15.36 | 15.36 | 773,705 |
07 Jun 2024 | 15.04 | 15.40 | 15.04 | 15.32 | 15.32 | 597,414 |
06 Jun 2024 | 15.89 | 15.97 | 14.80 | 14.91 | 14.91 | 1,124,772 |
05 Jun 2024 | 16.55 | 16.55 | 15.93 | 15.93 | 15.93 | 497,872 |
04 Jun 2024 | 16.90 | 16.90 | 16.25 | 16.41 | 16.41 | 488,738 |
03 Jun 2024 | 16.92 | 17.05 | 16.52 | 16.73 | 16.73 | 428,083 |
31 May 2024 | 17.28 | 17.30 | 16.96 | 17.06 | 17.06 | 479,370 |
30 May 2024 | 17.23 | 17.32 | 17.01 | 17.13 | 17.13 | 416,745 |
29 May 2024 | 17.08 | 17.45 | 17.03 | 17.22 | 17.22 | 407,640 |
28 May 2024 | 17.38 | 17.48 | 17.11 | 17.18 | 17.18 | 668,704 |
27 May 2024 | 17.52 | 17.66 | 17.07 | 17.28 | 17.28 | 740,133 |
24 May 2024 | 17.81 | 17.85 | 17.52 | 17.67 | 17.67 | 649,861 |
23 May 2024 | 18.41 | 18.50 | 17.83 | 17.95 | 17.95 | 1,467,576 |
22 May 2024 | 17.70 | 18.91 | 17.70 | 18.64 | 18.64 | 2,382,889 |
21 May 2024 | 18.30 | 18.94 | 17.60 | 17.60 | 17.60 | 1,538,716 |
21 May 2024 | 0.06 Dividend | |||||
21 May 2024 | 1.35:1 Stock split | |||||
20 May 2024 | 18.23 | 18.33 | 17.96 | 17.99 | 17.93 | 1,148,203 |
17 May 2024 | 18.05 | 18.40 | 17.89 | 18.33 | 18.26 | 1,185,518 |
16 May 2024 | 17.53 | 18.48 | 17.53 | 18.27 | 18.21 | 1,507,896 |
15 May 2024 | 17.64 | 17.90 | 17.60 | 17.60 | 17.54 | 430,434 |
14 May 2024 | 17.84 | 17.90 | 17.74 | 17.76 | 17.70 | 606,690 |
13 May 2024 | 17.73 | 17.85 | 17.45 | 17.67 | 17.61 | 620,318 |
10 May 2024 | 17.76 | 17.93 | 17.50 | 17.90 | 17.84 | 794,522 |
09 May 2024 | 17.44 | 17.94 | 17.44 | 17.84 | 17.78 | 726,354 |
08 May 2024 | 17.77 | 17.97 | 17.52 | 17.59 | 17.53 | 458,865 |
07 May 2024 | 17.70 | 18.07 | 17.57 | 17.77 | 17.71 | 781,596 |
06 May 2024 | 17.35 | 17.83 | 17.32 | 17.69 | 17.63 | 698,942 |
30 Apr 2024 | 17.35 | 17.50 | 17.04 | 17.16 | 17.10 | 968,220 |
29 Apr 2024 | 17.18 | 17.54 | 17.05 | 17.50 | 17.44 | 753,354 |
26 Apr 2024 | 17.41 | 17.63 | 16.81 | 17.39 | 17.33 | 1,071,994 |
25 Apr 2024 | 17.42 | 17.70 | 17.24 | 17.47 | 17.41 | 864,054 |
24 Apr 2024 | 16.74 | 17.71 | 16.59 | 17.57 | 17.51 | 1,171,044 |
23 Apr 2024 | 16.44 | 17.58 | 16.43 | 16.96 | 16.91 | 1,200,710 |
22 Apr 2024 | 16.46 | 16.82 | 16.26 | 16.44 | 16.39 | 614,844 |
19 Apr 2024 | 16.44 | 17.35 | 16.24 | 16.70 | 16.65 | 1,084,695 |
18 Apr 2024 | 16.73 | 17.01 | 16.36 | 16.50 | 16.45 | 427,869 |
17 Apr 2024 | 15.59 | 16.79 | 15.59 | 16.76 | 16.70 | 934,193 |
16 Apr 2024 | 16.47 | 16.47 | 15.50 | 15.52 | 15.47 | 742,338 |
15 Apr 2024 | 17.14 | 17.52 | 16.32 | 16.55 | 16.49 | 864,837 |
12 Apr 2024 | 17.76 | 17.92 | 17.36 | 17.40 | 17.34 | 575,922 |
11 Apr 2024 | 17.52 | 18.07 | 17.38 | 17.78 | 17.72 | 545,616 |
10 Apr 2024 | 18.13 | 18.46 | 17.50 | 17.64 | 17.59 | 726,678 |
09 Apr 2024 | 18.04 | 18.29 | 17.79 | 18.21 | 18.15 | 519,345 |
08 Apr 2024 | 18.52 | 18.70 | 17.99 | 18.00 | 17.94 | 643,198 |
03 Apr 2024 | 18.65 | 18.93 | 18.54 | 18.70 | 18.64 | 457,515 |
02 Apr 2024 | 18.85 | 19.04 | 18.81 | 18.86 | 18.80 | 355,978 |
01 Apr 2024 | 18.81 | 18.93 | 18.64 | 18.86 | 18.80 | 596,200 |
29 Mar 2024 | 18.48 | 18.79 | 18.36 | 18.64 | 18.58 | 423,765 |
28 Mar 2024 | 18.02 | 18.41 | 17.91 | 18.33 | 18.27 | 689,499 |
27 Mar 2024 | 18.23 | 18.32 | 17.90 | 17.91 | 17.85 | 507,735 |
26 Mar 2024 | 18.10 | 18.38 | 17.95 | 18.18 | 18.12 | 475,821 |
25 Mar 2024 | 18.46 | 18.56 | 18.10 | 18.10 | 18.04 | 669,492 |
22 Mar 2024 | 19.10 | 19.15 | 18.46 | 18.52 | 18.46 | 1,074,627 |
21 Mar 2024 | 19.07 | 19.30 | 18.93 | 19.10 | 19.03 | 715,284 |
20 Mar 2024 | 18.99 | 19.18 | 18.89 | 19.10 | 19.04 | 500,607 |
19 Mar 2024 | 19.50 | 19.63 | 18.90 | 18.99 | 18.93 | 1,404,729 |
18 Mar 2024 | 18.36 | 19.62 | 18.13 | 19.50 | 19.43 | 2,446,796 |
15 Mar 2024 | 17.99 | 18.14 | 17.80 | 18.08 | 18.02 | 777,357 |
14 Mar 2024 | 17.95 | 18.11 | 17.69 | 18.01 | 17.95 | 868,698 |
13 Mar 2024 | 17.98 | 18.07 | 17.73 | 17.80 | 17.74 | 596,297 |
12 Mar 2024 | 17.77 | 17.99 | 17.56 | 17.98 | 17.92 | 873,504 |
11 Mar 2024 | 17.32 | 17.76 | 17.27 | 17.76 | 17.70 | 800,365 |
08 Mar 2024 | 17.33 | 17.42 | 17.15 | 17.32 | 17.26 | 329,103 |
07 Mar 2024 | 17.42 | 17.68 | 17.27 | 17.33 | 17.27 | 620,082 |
06 Mar 2024 | 17.35 | 17.59 | 17.23 | 17.43 | 17.37 | 458,298 |
05 Mar 2024 | 17.60 | 17.82 | 17.38 | 17.38 | 17.32 | 509,490 |
04 Mar 2024 | 17.64 | 17.88 | 17.30 | 17.70 | 17.64 | 725,895 |
01 Mar 2024 | 17.52 | 17.73 | 17.39 | 17.72 | 17.66 | 817,236 |
29 Feb 2024 | 17.04 | 17.61 | 16.98 | 17.50 | 17.45 | 938,034 |
28 Feb 2024 | 18.28 | 18.64 | 17.12 | 17.14 | 17.08 | 1,685,718 |
27 Feb 2024 | 17.82 | 18.27 | 17.65 | 18.22 | 18.16 | 807,138 |
26 Feb 2024 | 17.64 | 18.19 | 17.63 | 17.83 | 17.77 | 1,147,656 |
23 Feb 2024 | 17.27 | 17.66 | 17.27 | 17.64 | 17.58 | 799,351 |
22 Feb 2024 | 17.24 | 17.33 | 17.04 | 17.28 | 17.22 | 720,827 |
21 Feb 2024 | 16.96 | 17.50 | 16.78 | 17.13 | 17.08 | 1,051,218 |
20 Feb 2024 | 17.11 | 17.24 | 16.44 | 17.07 | 17.01 | 638,563 |
19 Feb 2024 | 16.00 | 17.33 | 15.99 | 16.94 | 16.88 | 1,028,176 |
08 Feb 2024 | 15.19 | 16.11 | 14.96 | 15.99 | 15.94 | 1,157,751 |
07 Feb 2024 | 15.47 | 15.90 | 14.94 | 15.23 | 15.18 | 1,041,938 |
06 Feb 2024 | 15.71 | 16.27 | 14.82 | 15.49 | 15.44 | 1,111,320 |
05 Feb 2024 | 17.27 | 17.64 | 15.51 | 15.82 | 15.77 | 990,644 |
02 Feb 2024 | 18.44 | 18.64 | 16.98 | 17.56 | 17.50 | 736,101 |
01 Feb 2024 | 19.24 | 19.24 | 18.23 | 18.37 | 18.31 | 672,395 |
31 Jan 2024 | 19.56 | 19.69 | 18.82 | 18.88 | 18.82 | 871,479 |
30 Jan 2024 | 20.41 | 20.41 | 19.63 | 19.69 | 19.62 | 945,405 |
29 Jan 2024 | 20.95 | 21.09 | 20.39 | 20.41 | 20.34 | 782,676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |