Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 19.60 | 21.50 | 19.53 | 20.72 | 20.72 | 3,699,029 |
27 Jun 2024 | 19.50 | 21.40 | 19.28 | 20.13 | 20.13 | 3,196,236 |
26 Jun 2024 | 18.70 | 19.50 | 18.38 | 19.50 | 19.50 | 1,191,700 |
25 Jun 2024 | 18.39 | 18.80 | 18.13 | 18.61 | 18.61 | 934,972 |
24 Jun 2024 | 19.20 | 19.20 | 18.28 | 18.31 | 18.31 | 1,232,770 |
21 Jun 2024 | 19.70 | 19.84 | 19.27 | 19.41 | 19.41 | 1,035,360 |
20 Jun 2024 | 20.38 | 20.47 | 19.79 | 19.79 | 19.79 | 1,359,980 |
19 Jun 2024 | 20.40 | 20.75 | 20.21 | 20.52 | 20.52 | 1,968,207 |
18 Jun 2024 | 20.05 | 20.46 | 19.92 | 20.40 | 20.40 | 1,814,262 |
17 Jun 2024 | 20.11 | 20.45 | 19.68 | 20.00 | 20.00 | 2,029,939 |
14 Jun 2024 | 20.22 | 20.72 | 20.22 | 20.30 | 20.30 | 2,867,277 |
13 Jun 2024 | 19.29 | 21.19 | 19.28 | 20.71 | 20.71 | 4,656,766 |
12 Jun 2024 | 18.87 | 19.48 | 18.78 | 19.27 | 19.27 | 1,353,050 |
11 Jun 2024 | 18.80 | 19.00 | 18.24 | 18.98 | 18.98 | 1,328,960 |
07 Jun 2024 | 18.54 | 19.08 | 18.22 | 19.04 | 19.04 | 1,738,570 |
06 Jun 2024 | 18.98 | 19.25 | 17.95 | 18.01 | 18.01 | 1,663,938 |
05 Jun 2024 | 19.26 | 19.39 | 18.91 | 18.98 | 18.98 | 1,302,110 |
04 Jun 2024 | 20.25 | 20.34 | 19.06 | 19.39 | 19.39 | 2,187,975 |
03 Jun 2024 | 20.74 | 20.84 | 19.94 | 20.23 | 20.23 | 2,005,360 |
31 May 2024 | 19.90 | 20.76 | 19.90 | 20.51 | 20.51 | 2,287,660 |
30 May 2024 | 20.42 | 20.62 | 19.88 | 20.01 | 20.01 | 2,326,731 |
29 May 2024 | 20.22 | 21.66 | 20.04 | 20.62 | 20.62 | 2,516,853 |
28 May 2024 | 20.70 | 21.10 | 20.22 | 20.22 | 20.22 | 4,600,867 |
27 May 2024 | 21.53 | 23.39 | 21.26 | 22.17 | 22.17 | 6,299,645 |
24 May 2024 | 21.00 | 21.30 | 20.80 | 20.80 | 20.80 | 1,717,960 |
23 May 2024 | 21.35 | 21.98 | 21.00 | 21.02 | 21.02 | 2,592,995 |
22 May 2024 | 20.95 | 21.40 | 20.85 | 21.38 | 21.38 | 1,981,843 |
21 May 2024 | 20.69 | 21.05 | 20.35 | 20.99 | 20.99 | 1,714,788 |
21 May 2024 | 0.25 Dividend | |||||
21 May 2024 | 1.3:1 Stock split | |||||
20 May 2024 | 21.52 | 21.52 | 20.96 | 20.98 | 20.73 | 2,266,817 |
17 May 2024 | 21.54 | 21.54 | 20.98 | 21.53 | 21.27 | 2,115,440 |
16 May 2024 | 21.67 | 21.95 | 21.22 | 21.44 | 21.18 | 2,337,168 |
15 May 2024 | 21.68 | 21.95 | 21.19 | 21.42 | 21.17 | 2,991,950 |
14 May 2024 | 21.19 | 22.95 | 20.92 | 22.14 | 21.87 | 5,821,823 |
13 May 2024 | 19.98 | 21.83 | 19.38 | 21.51 | 21.25 | 4,242,832 |
10 May 2024 | 20.56 | 20.56 | 20.06 | 20.15 | 19.91 | 1,292,678 |
09 May 2024 | 20.50 | 20.57 | 20.26 | 20.45 | 20.21 | 1,341,752 |
08 May 2024 | 20.50 | 20.75 | 20.16 | 20.25 | 20.00 | 1,476,280 |
07 May 2024 | 20.48 | 20.64 | 20.28 | 20.50 | 20.26 | 2,051,140 |
06 May 2024 | 20.08 | 20.60 | 19.72 | 20.56 | 20.32 | 2,312,445 |
30 Apr 2024 | 19.88 | 20.14 | 19.35 | 19.51 | 19.28 | 1,929,980 |
29 Apr 2024 | 19.23 | 19.88 | 19.06 | 19.86 | 19.62 | 2,706,382 |
26 Apr 2024 | 18.61 | 19.07 | 18.43 | 18.74 | 18.52 | 1,687,920 |
25 Apr 2024 | 18.54 | 18.82 | 18.42 | 18.60 | 18.38 | 1,319,419 |
24 Apr 2024 | 17.92 | 18.55 | 17.92 | 18.54 | 18.32 | 1,499,856 |
23 Apr 2024 | 17.52 | 17.98 | 17.52 | 17.92 | 17.70 | 1,307,542 |
22 Apr 2024 | 17.41 | 17.77 | 16.98 | 17.59 | 17.38 | 1,438,580 |
19 Apr 2024 | 18.03 | 18.45 | 17.54 | 17.68 | 17.47 | 1,993,326 |
18 Apr 2024 | 17.65 | 18.65 | 17.38 | 18.22 | 18.00 | 2,366,260 |
17 Apr 2024 | 16.41 | 17.85 | 16.41 | 17.85 | 17.63 | 2,369,268 |
16 Apr 2024 | 18.08 | 18.15 | 16.02 | 16.08 | 15.89 | 2,674,185 |
15 Apr 2024 | 19.10 | 19.45 | 17.31 | 18.08 | 17.87 | 2,269,607 |
12 Apr 2024 | 19.22 | 19.68 | 19.16 | 19.19 | 18.96 | 1,260,546 |
11 Apr 2024 | 19.23 | 19.85 | 18.92 | 19.19 | 18.96 | 1,714,315 |
10 Apr 2024 | 20.19 | 20.19 | 18.92 | 19.23 | 19.00 | 2,114,576 |
09 Apr 2024 | 19.98 | 20.27 | 19.65 | 20.02 | 19.78 | 1,476,670 |
08 Apr 2024 | 20.88 | 20.92 | 19.67 | 19.67 | 19.43 | 2,911,099 |
03 Apr 2024 | 21.14 | 21.92 | 20.96 | 21.24 | 20.99 | 3,075,601 |
02 Apr 2024 | 21.27 | 21.76 | 20.85 | 21.08 | 20.83 | 2,622,295 |
01 Apr 2024 | 21.04 | 21.90 | 20.94 | 21.45 | 21.19 | 3,482,050 |
29 Mar 2024 | 20.39 | 21.37 | 20.22 | 20.83 | 20.58 | 2,251,330 |
28 Mar 2024 | 19.55 | 21.29 | 19.25 | 20.40 | 20.16 | 4,539,290 |
27 Mar 2024 | 21.39 | 22.19 | 19.74 | 19.77 | 19.53 | 6,074,958 |
26 Mar 2024 | 25.38 | 26.54 | 22.95 | 23.00 | 22.73 | 9,074,302 |
25 Mar 2024 | 22.88 | 24.45 | 22.84 | 24.27 | 23.98 | 5,517,816 |
22 Mar 2024 | 22.35 | 23.84 | 21.95 | 23.14 | 22.86 | 4,166,817 |
21 Mar 2024 | 22.35 | 22.54 | 21.92 | 22.45 | 22.18 | 2,503,588 |
20 Mar 2024 | 22.06 | 22.62 | 21.85 | 22.48 | 22.22 | 2,875,806 |
19 Mar 2024 | 21.92 | 22.19 | 21.79 | 22.06 | 21.80 | 3,039,290 |
18 Mar 2024 | 21.52 | 22.12 | 21.43 | 22.05 | 21.79 | 3,285,709 |
15 Mar 2024 | 20.88 | 21.59 | 20.62 | 21.45 | 21.19 | 2,916,371 |
14 Mar 2024 | 21.31 | 21.83 | 20.58 | 21.12 | 20.86 | 3,327,287 |
13 Mar 2024 | 20.92 | 22.22 | 20.88 | 21.54 | 21.28 | 5,501,891 |
12 Mar 2024 | 20.97 | 21.07 | 20.54 | 20.92 | 20.67 | 3,080,836 |
11 Mar 2024 | 20.50 | 21.15 | 20.32 | 20.82 | 20.58 | 2,421,893 |
08 Mar 2024 | 20.05 | 20.75 | 20.05 | 20.55 | 20.30 | 2,674,440 |
07 Mar 2024 | 21.04 | 21.28 | 19.95 | 20.25 | 20.00 | 3,514,533 |
06 Mar 2024 | 19.69 | 21.15 | 19.68 | 20.77 | 20.52 | 3,858,389 |
05 Mar 2024 | 20.74 | 20.75 | 19.77 | 19.94 | 19.70 | 2,950,513 |
04 Mar 2024 | 21.54 | 21.68 | 19.91 | 20.61 | 20.36 | 4,612,263 |
01 Mar 2024 | 19.62 | 22.68 | 19.62 | 21.28 | 21.02 | 6,386,400 |
29 Feb 2024 | 18.14 | 19.52 | 18.08 | 19.52 | 19.29 | 3,586,261 |
28 Feb 2024 | 21.01 | 21.27 | 18.28 | 18.44 | 18.22 | 6,298,388 |
27 Feb 2024 | 19.62 | 21.20 | 19.52 | 21.03 | 20.78 | 4,575,600 |
26 Feb 2024 | 19.42 | 20.59 | 19.42 | 19.85 | 19.62 | 4,634,834 |
23 Feb 2024 | 19.21 | 19.54 | 18.45 | 19.54 | 19.31 | 4,359,713 |
22 Feb 2024 | 17.69 | 18.95 | 17.64 | 18.95 | 18.72 | 3,250,309 |
21 Feb 2024 | 16.96 | 18.78 | 16.96 | 17.85 | 17.63 | 3,650,492 |
20 Feb 2024 | 16.60 | 17.26 | 16.38 | 17.25 | 17.04 | 2,200,649 |
19 Feb 2024 | 15.68 | 16.78 | 15.68 | 16.78 | 16.58 | 3,217,013 |
08 Feb 2024 | 14.35 | 15.75 | 13.77 | 15.68 | 15.49 | 3,759,845 |
07 Feb 2024 | 16.28 | 16.28 | 14.22 | 14.27 | 14.10 | 3,578,933 |
06 Feb 2024 | 14.94 | 16.68 | 14.26 | 16.07 | 15.88 | 3,206,282 |
05 Feb 2024 | 18.58 | 18.85 | 15.62 | 15.85 | 15.66 | 3,145,372 |
02 Feb 2024 | 20.00 | 20.61 | 18.18 | 18.77 | 18.55 | 2,356,510 |
01 Feb 2024 | 20.27 | 20.48 | 19.62 | 20.08 | 19.84 | 1,830,660 |
31 Jan 2024 | 22.02 | 22.02 | 20.15 | 20.27 | 20.03 | 2,019,609 |
30 Jan 2024 | 22.94 | 22.94 | 21.72 | 21.72 | 21.46 | 1,986,975 |
29 Jan 2024 | 23.98 | 24.39 | 22.85 | 22.91 | 22.63 | 1,565,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |