Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 18.00 | 20.99 | 17.91 | 19.46 | 19.46 | 10,415,754 |
27 Jun 2024 | 18.70 | 18.70 | 17.75 | 17.99 | 17.99 | 4,839,323 |
26 Jun 2024 | 18.50 | 19.26 | 18.40 | 18.73 | 18.73 | 5,355,558 |
25 Jun 2024 | 18.00 | 18.90 | 17.81 | 18.72 | 18.72 | 5,928,321 |
24 Jun 2024 | 17.73 | 18.19 | 17.51 | 17.92 | 17.92 | 3,739,671 |
21 Jun 2024 | 18.43 | 18.72 | 17.62 | 17.80 | 17.80 | 5,789,356 |
20 Jun 2024 | 19.11 | 19.48 | 18.35 | 18.42 | 18.42 | 5,723,684 |
19 Jun 2024 | 19.84 | 19.86 | 19.16 | 19.22 | 19.22 | 6,147,627 |
18 Jun 2024 | 19.97 | 20.50 | 19.69 | 19.99 | 19.99 | 9,132,321 |
17 Jun 2024 | 19.34 | 20.43 | 18.55 | 20.31 | 20.31 | 12,182,926 |
14 Jun 2024 | 19.67 | 21.09 | 19.37 | 19.42 | 19.42 | 14,530,706 |
13 Jun 2024 | 19.66 | 20.30 | 19.48 | 20.01 | 20.01 | 10,986,935 |
12 Jun 2024 | 18.62 | 20.50 | 18.51 | 19.98 | 19.98 | 12,344,155 |
11 Jun 2024 | 18.20 | 18.98 | 17.63 | 18.97 | 18.97 | 6,775,697 |
07 Jun 2024 | 18.65 | 18.85 | 17.86 | 18.54 | 18.54 | 8,795,216 |
06 Jun 2024 | 19.50 | 19.83 | 18.00 | 18.32 | 18.32 | 11,328,484 |
05 Jun 2024 | 19.50 | 20.11 | 19.18 | 19.56 | 19.56 | 13,638,885 |
04 Jun 2024 | 17.62 | 20.50 | 17.29 | 20.40 | 20.40 | 18,903,865 |
03 Jun 2024 | 18.18 | 18.22 | 17.43 | 17.70 | 17.70 | 7,477,160 |
31 May 2024 | 18.38 | 18.86 | 17.62 | 18.53 | 18.53 | 10,409,573 |
30 May 2024 | 19.10 | 19.89 | 18.35 | 18.35 | 18.35 | 12,192,276 |
29 May 2024 | 18.80 | 20.50 | 18.50 | 19.09 | 19.09 | 14,274,492 |
28 May 2024 | 17.96 | 20.53 | 17.85 | 19.75 | 19.75 | 18,469,095 |
27 May 2024 | 17.35 | 19.00 | 17.35 | 18.36 | 18.36 | 14,692,203 |
24 May 2024 | 16.60 | 18.58 | 16.60 | 17.71 | 17.71 | 12,446,004 |
23 May 2024 | 16.68 | 16.76 | 16.16 | 16.26 | 16.26 | 2,466,841 |
22 May 2024 | 16.05 | 17.00 | 15.95 | 16.82 | 16.82 | 4,836,260 |
21 May 2024 | 16.39 | 16.61 | 16.11 | 16.16 | 16.16 | 2,402,940 |
21 May 2024 | 0.55 Dividend | |||||
21 May 2024 | 1.4:1 Stock split | |||||
20 May 2024 | 16.44 | 16.73 | 16.30 | 16.69 | 16.14 | 2,916,550 |
17 May 2024 | 16.81 | 16.81 | 16.34 | 16.46 | 15.92 | 3,494,150 |
16 May 2024 | 16.88 | 17.38 | 16.61 | 16.70 | 16.15 | 3,797,554 |
15 May 2024 | 17.46 | 17.85 | 16.91 | 16.94 | 16.38 | 6,446,836 |
14 May 2024 | 17.29 | 17.79 | 16.94 | 17.65 | 17.07 | 8,511,309 |
13 May 2024 | 16.96 | 17.61 | 16.69 | 17.50 | 16.92 | 8,026,783 |
10 May 2024 | 16.63 | 17.13 | 16.22 | 16.96 | 16.40 | 6,379,409 |
09 May 2024 | 16.16 | 16.48 | 16.16 | 16.37 | 15.83 | 3,396,405 |
08 May 2024 | 16.20 | 16.47 | 15.97 | 16.32 | 15.78 | 4,090,149 |
07 May 2024 | 15.93 | 16.35 | 15.86 | 16.06 | 15.53 | 3,119,599 |
06 May 2024 | 15.54 | 16.14 | 15.54 | 16.00 | 15.47 | 3,512,115 |
30 Apr 2024 | 15.64 | 15.77 | 15.38 | 15.44 | 14.93 | 2,346,372 |
29 Apr 2024 | 15.37 | 15.81 | 15.31 | 15.64 | 15.13 | 3,983,800 |
26 Apr 2024 | 15.23 | 15.63 | 14.86 | 15.38 | 14.87 | 8,162,578 |
25 Apr 2024 | 15.75 | 17.13 | 15.73 | 16.44 | 15.89 | 6,322,346 |
24 Apr 2024 | 15.96 | 16.14 | 15.85 | 15.94 | 15.41 | 2,909,191 |
23 Apr 2024 | 15.69 | 16.13 | 15.69 | 15.92 | 15.40 | 2,897,840 |
22 Apr 2024 | 15.48 | 16.29 | 15.30 | 15.93 | 15.40 | 4,944,605 |
19 Apr 2024 | 16.44 | 16.70 | 15.70 | 15.74 | 15.22 | 7,101,057 |
18 Apr 2024 | 15.02 | 15.80 | 14.87 | 15.29 | 14.78 | 3,601,647 |
17 Apr 2024 | 14.07 | 15.01 | 14.07 | 15.01 | 14.51 | 2,942,010 |
16 Apr 2024 | 14.59 | 14.89 | 13.83 | 13.83 | 13.37 | 3,182,797 |
15 Apr 2024 | 15.69 | 15.75 | 14.61 | 14.75 | 14.26 | 5,203,212 |
12 Apr 2024 | 15.21 | 16.24 | 15.21 | 15.82 | 15.30 | 5,749,466 |
11 Apr 2024 | 14.82 | 15.49 | 14.74 | 15.19 | 14.69 | 2,201,711 |
10 Apr 2024 | 15.13 | 15.16 | 14.70 | 14.84 | 14.35 | 1,914,136 |
09 Apr 2024 | 15.05 | 15.44 | 15.01 | 15.16 | 14.66 | 2,590,533 |
08 Apr 2024 | 15.89 | 15.89 | 15.14 | 15.16 | 14.66 | 2,844,835 |
03 Apr 2024 | 15.87 | 16.07 | 15.56 | 15.74 | 15.22 | 1,537,060 |
02 Apr 2024 | 15.99 | 16.10 | 15.77 | 15.87 | 15.35 | 1,443,149 |
01 Apr 2024 | 15.86 | 16.05 | 15.66 | 16.00 | 15.47 | 2,118,029 |
29 Mar 2024 | 15.61 | 15.89 | 15.51 | 15.71 | 15.19 | 957,926 |
28 Mar 2024 | 15.14 | 15.86 | 15.08 | 15.61 | 15.09 | 2,026,116 |
27 Mar 2024 | 15.79 | 15.82 | 15.14 | 15.21 | 14.71 | 2,802,903 |
26 Mar 2024 | 15.88 | 16.14 | 15.56 | 15.82 | 15.30 | 2,206,720 |
25 Mar 2024 | 16.42 | 16.53 | 15.86 | 15.88 | 15.36 | 2,419,320 |
22 Mar 2024 | 16.86 | 16.94 | 16.29 | 16.53 | 15.98 | 2,848,515 |
21 Mar 2024 | 17.18 | 17.26 | 16.79 | 16.86 | 16.31 | 2,450,646 |
20 Mar 2024 | 16.94 | 17.19 | 16.86 | 17.19 | 16.62 | 2,111,124 |
19 Mar 2024 | 17.20 | 17.26 | 16.93 | 16.93 | 16.37 | 2,004,912 |
18 Mar 2024 | 17.06 | 17.21 | 16.94 | 17.21 | 16.65 | 2,380,614 |
15 Mar 2024 | 16.95 | 17.04 | 16.77 | 17.01 | 16.45 | 1,661,394 |
14 Mar 2024 | 17.10 | 17.18 | 16.65 | 16.90 | 16.34 | 2,178,267 |
13 Mar 2024 | 17.08 | 17.24 | 16.93 | 17.04 | 16.48 | 2,198,463 |
12 Mar 2024 | 17.44 | 17.44 | 16.99 | 17.10 | 16.54 | 3,643,999 |
11 Mar 2024 | 17.14 | 17.46 | 16.89 | 17.43 | 16.85 | 3,779,973 |
08 Mar 2024 | 16.84 | 17.09 | 16.67 | 16.92 | 16.36 | 2,675,023 |
07 Mar 2024 | 17.64 | 17.76 | 16.94 | 16.94 | 16.38 | 4,254,292 |
06 Mar 2024 | 16.79 | 17.53 | 16.65 | 17.43 | 16.85 | 5,118,465 |
05 Mar 2024 | 17.21 | 17.31 | 16.69 | 16.75 | 16.20 | 4,653,432 |
04 Mar 2024 | 16.52 | 17.46 | 16.18 | 17.42 | 16.85 | 7,624,814 |
01 Mar 2024 | 15.76 | 16.49 | 15.71 | 16.40 | 15.86 | 4,231,467 |
29 Feb 2024 | 15.09 | 15.84 | 15.06 | 15.79 | 15.27 | 2,568,899 |
28 Feb 2024 | 16.54 | 16.81 | 15.29 | 15.29 | 14.78 | 4,635,596 |
27 Feb 2024 | 15.95 | 16.61 | 15.84 | 16.53 | 15.98 | 3,728,578 |
26 Feb 2024 | 16.11 | 16.59 | 15.99 | 16.19 | 15.66 | 3,544,395 |
23 Feb 2024 | 15.96 | 16.11 | 15.74 | 16.11 | 15.58 | 2,648,920 |
22 Feb 2024 | 15.71 | 16.17 | 15.70 | 15.96 | 15.44 | 2,902,348 |
21 Feb 2024 | 14.50 | 17.00 | 14.36 | 15.86 | 15.33 | 5,437,621 |
20 Feb 2024 | 14.45 | 14.91 | 14.18 | 14.66 | 14.17 | 2,939,077 |
19 Feb 2024 | 14.29 | 14.57 | 13.93 | 14.50 | 14.02 | 4,269,514 |
08 Feb 2024 | 12.68 | 14.16 | 12.54 | 14.06 | 13.59 | 4,398,931 |
07 Feb 2024 | 12.86 | 13.18 | 12.44 | 12.60 | 12.18 | 2,986,954 |
06 Feb 2024 | 12.69 | 13.25 | 11.79 | 12.78 | 12.36 | 3,051,008 |
05 Feb 2024 | 13.14 | 13.42 | 11.56 | 12.59 | 12.17 | 3,749,404 |
02 Feb 2024 | 14.14 | 14.20 | 12.86 | 13.23 | 12.79 | 3,295,643 |
01 Feb 2024 | 13.86 | 14.33 | 13.51 | 13.96 | 13.50 | 2,442,552 |
31 Jan 2024 | 14.51 | 14.58 | 13.99 | 13.99 | 13.53 | 3,050,049 |
30 Jan 2024 | 14.80 | 15.13 | 14.51 | 14.57 | 14.09 | 1,248,133 |
29 Jan 2024 | 15.74 | 15.99 | 15.04 | 15.04 | 14.55 | 1,563,784 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |