Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 14.40 | 15.09 | 14.38 | 14.76 | 14.76 | 6,739,289 |
27 Jun 2024 | 14.96 | 15.21 | 14.48 | 14.55 | 14.55 | 6,682,895 |
26 Jun 2024 | 14.00 | 15.16 | 13.72 | 14.89 | 14.89 | 8,761,867 |
25 Jun 2024 | 14.13 | 14.38 | 13.93 | 14.17 | 14.17 | 4,697,470 |
24 Jun 2024 | 14.80 | 14.88 | 14.01 | 14.07 | 14.07 | 7,703,875 |
21 Jun 2024 | 15.02 | 15.18 | 14.70 | 15.00 | 15.00 | 6,446,560 |
20 Jun 2024 | 15.77 | 15.82 | 14.93 | 15.03 | 15.03 | 8,412,704 |
19 Jun 2024 | 16.35 | 16.41 | 15.70 | 15.72 | 15.72 | 9,094,622 |
18 Jun 2024 | 16.10 | 16.55 | 16.10 | 16.22 | 16.22 | 12,552,459 |
17 Jun 2024 | 16.32 | 16.57 | 15.85 | 16.35 | 16.35 | 14,746,623 |
14 Jun 2024 | 15.47 | 16.24 | 15.28 | 15.99 | 15.99 | 13,574,388 |
13 Jun 2024 | 15.48 | 15.83 | 15.35 | 15.52 | 15.52 | 8,477,580 |
12 Jun 2024 | 14.87 | 15.62 | 14.85 | 15.50 | 15.50 | 8,246,594 |
11 Jun 2024 | 14.78 | 15.10 | 14.35 | 15.02 | 15.02 | 6,539,493 |
07 Jun 2024 | 15.52 | 15.57 | 14.55 | 14.99 | 14.99 | 9,738,746 |
06 Jun 2024 | 15.56 | 15.95 | 15.30 | 15.58 | 15.58 | 10,713,643 |
05 Jun 2024 | 16.00 | 16.10 | 15.50 | 15.50 | 15.50 | 13,120,102 |
04 Jun 2024 | 15.40 | 16.78 | 15.30 | 16.30 | 16.30 | 23,134,867 |
03 Jun 2024 | 15.14 | 15.66 | 14.56 | 15.65 | 15.65 | 13,404,395 |
31 May 2024 | 15.22 | 15.47 | 15.00 | 15.11 | 15.11 | 8,776,004 |
30 May 2024 | 15.58 | 16.02 | 15.28 | 15.34 | 15.34 | 11,976,574 |
29 May 2024 | 14.80 | 15.85 | 14.65 | 15.68 | 15.68 | 15,246,395 |
28 May 2024 | 14.92 | 15.30 | 14.72 | 14.82 | 14.82 | 7,088,846 |
27 May 2024 | 14.55 | 14.98 | 14.30 | 14.91 | 14.91 | 6,845,027 |
24 May 2024 | 14.98 | 14.98 | 14.49 | 14.53 | 14.53 | 6,446,094 |
23 May 2024 | 15.50 | 15.51 | 14.95 | 15.01 | 15.01 | 9,864,268 |
22 May 2024 | 15.17 | 15.82 | 15.10 | 15.65 | 15.65 | 11,411,802 |
21 May 2024 | 14.94 | 15.58 | 14.76 | 15.22 | 15.22 | 9,641,063 |
20 May 2024 | 15.09 | 15.25 | 14.78 | 14.90 | 14.90 | 6,359,632 |
20 May 2024 | 0.055 Dividend | |||||
20 May 2024 | 1.4:1 Stock split | |||||
17 May 2024 | 14.80 | 15.13 | 14.56 | 15.13 | 15.07 | 7,430,574 |
16 May 2024 | 14.94 | 15.13 | 14.74 | 14.76 | 14.71 | 6,294,489 |
15 May 2024 | 15.07 | 15.17 | 14.86 | 14.94 | 14.88 | 5,741,192 |
14 May 2024 | 15.44 | 15.64 | 14.99 | 14.99 | 14.93 | 7,918,289 |
13 May 2024 | 15.34 | 15.34 | 14.81 | 15.04 | 14.99 | 10,069,232 |
10 May 2024 | 16.21 | 16.38 | 15.56 | 15.59 | 15.54 | 12,167,390 |
09 May 2024 | 15.86 | 16.54 | 15.83 | 16.19 | 16.13 | 19,703,523 |
08 May 2024 | 15.86 | 15.92 | 15.36 | 15.51 | 15.45 | 7,796,906 |
07 May 2024 | 15.96 | 16.21 | 15.52 | 15.77 | 15.71 | 10,959,354 |
06 May 2024 | 14.73 | 16.04 | 14.71 | 15.82 | 15.76 | 18,312,625 |
30 Apr 2024 | 15.21 | 15.25 | 14.43 | 14.44 | 14.39 | 11,864,701 |
29 Apr 2024 | 14.52 | 15.40 | 14.52 | 15.16 | 15.10 | 14,664,715 |
26 Apr 2024 | 14.27 | 14.99 | 14.21 | 14.69 | 14.63 | 20,318,862 |
25 Apr 2024 | 15.00 | 16.02 | 14.93 | 15.78 | 15.72 | 16,372,342 |
24 Apr 2024 | 14.64 | 15.26 | 14.58 | 15.26 | 15.21 | 11,135,566 |
23 Apr 2024 | 14.81 | 15.27 | 14.79 | 14.99 | 14.94 | 10,217,163 |
22 Apr 2024 | 15.38 | 15.58 | 14.45 | 14.81 | 14.76 | 13,390,403 |
19 Apr 2024 | 16.07 | 16.41 | 15.44 | 15.69 | 15.63 | 18,499,269 |
18 Apr 2024 | 16.17 | 17.10 | 15.34 | 16.49 | 16.43 | 24,157,508 |
17 Apr 2024 | 15.43 | 16.74 | 15.43 | 16.26 | 16.21 | 23,595,544 |
16 Apr 2024 | 16.81 | 17.16 | 14.79 | 15.21 | 15.16 | 27,420,646 |
15 Apr 2024 | 19.31 | 20.00 | 17.29 | 17.81 | 17.74 | 31,825,904 |
12 Apr 2024 | 20.74 | 21.39 | 19.84 | 20.61 | 20.54 | 37,038,094 |
11 Apr 2024 | 21.19 | 22.69 | 20.43 | 22.14 | 22.06 | 47,412,610 |
10 Apr 2024 | 20.63 | 22.10 | 19.86 | 21.19 | 21.12 | 50,925,355 |
09 Apr 2024 | 16.08 | 19.41 | 16.07 | 19.41 | 19.34 | 26,601,481 |
08 Apr 2024 | 16.86 | 18.04 | 16.14 | 16.17 | 16.11 | 17,540,191 |
03 Apr 2024 | 18.54 | 19.49 | 17.32 | 17.59 | 17.53 | 26,567,224 |
02 Apr 2024 | 17.04 | 19.68 | 16.71 | 18.38 | 18.31 | 29,076,982 |
01 Apr 2024 | 16.43 | 17.21 | 16.24 | 17.04 | 16.97 | 16,193,296 |
29 Mar 2024 | 16.26 | 17.00 | 16.21 | 16.40 | 16.34 | 11,745,822 |
28 Mar 2024 | 15.34 | 16.63 | 15.34 | 16.54 | 16.48 | 20,563,016 |
27 Mar 2024 | 16.11 | 16.85 | 15.87 | 15.87 | 15.81 | 25,147,592 |
26 Mar 2024 | 14.94 | 16.25 | 14.91 | 15.89 | 15.84 | 16,898,504 |
25 Mar 2024 | 14.70 | 15.66 | 14.44 | 14.83 | 14.77 | 10,827,180 |
22 Mar 2024 | 15.34 | 15.42 | 14.84 | 14.84 | 14.79 | 7,115,627 |
21 Mar 2024 | 15.70 | 15.70 | 15.23 | 15.39 | 15.34 | 8,317,827 |
20 Mar 2024 | 15.57 | 15.96 | 15.52 | 15.74 | 15.68 | 8,237,763 |
19 Mar 2024 | 15.63 | 16.11 | 15.57 | 15.60 | 15.54 | 10,298,268 |
18 Mar 2024 | 15.67 | 15.78 | 15.51 | 15.73 | 15.67 | 11,819,462 |
15 Mar 2024 | 15.39 | 15.87 | 15.27 | 15.68 | 15.62 | 15,583,863 |
14 Mar 2024 | 15.07 | 15.34 | 14.79 | 15.12 | 15.07 | 7,247,555 |
13 Mar 2024 | 15.25 | 15.34 | 15.10 | 15.16 | 15.11 | 8,016,425 |
12 Mar 2024 | 15.51 | 15.63 | 15.07 | 15.36 | 15.30 | 14,180,124 |
11 Mar 2024 | 14.75 | 15.86 | 14.71 | 15.66 | 15.60 | 18,977,506 |
08 Mar 2024 | 14.71 | 14.92 | 14.21 | 14.56 | 14.51 | 9,054,015 |
07 Mar 2024 | 14.64 | 15.39 | 14.44 | 14.78 | 14.72 | 13,391,158 |
06 Mar 2024 | 13.94 | 14.81 | 13.94 | 14.74 | 14.68 | 10,090,724 |
05 Mar 2024 | 14.41 | 14.55 | 13.94 | 14.07 | 14.02 | 7,427,121 |
04 Mar 2024 | 14.86 | 15.05 | 14.29 | 14.54 | 14.49 | 8,919,733 |
01 Mar 2024 | 14.79 | 15.04 | 14.63 | 14.86 | 14.81 | 8,308,538 |
29 Feb 2024 | 13.71 | 14.75 | 13.68 | 14.64 | 14.59 | 10,733,716 |
28 Feb 2024 | 15.38 | 15.91 | 14.04 | 14.04 | 13.98 | 17,328,911 |
27 Feb 2024 | 14.83 | 15.40 | 14.82 | 15.39 | 15.34 | 13,095,555 |
26 Feb 2024 | 14.82 | 15.29 | 14.78 | 15.01 | 14.95 | 14,318,393 |
23 Feb 2024 | 13.91 | 16.06 | 13.82 | 15.31 | 15.25 | 19,689,182 |
22 Feb 2024 | 13.36 | 13.83 | 13.34 | 13.76 | 13.71 | 10,964,332 |
21 Feb 2024 | 13.50 | 14.04 | 13.21 | 13.56 | 13.51 | 13,510,739 |
20 Feb 2024 | 13.56 | 13.84 | 13.22 | 13.51 | 13.46 | 12,216,282 |
19 Feb 2024 | 12.86 | 13.33 | 12.77 | 13.32 | 13.27 | 12,850,236 |
08 Feb 2024 | 12.40 | 12.90 | 11.56 | 12.90 | 12.85 | 11,995,300 |
07 Feb 2024 | 12.16 | 13.18 | 11.86 | 12.21 | 12.17 | 13,764,489 |
06 Feb 2024 | 11.14 | 12.31 | 10.84 | 12.07 | 12.03 | 10,510,367 |
05 Feb 2024 | 12.46 | 12.56 | 11.01 | 11.29 | 11.24 | 11,578,579 |
02 Feb 2024 | 13.35 | 13.79 | 11.91 | 12.59 | 12.54 | 13,896,794 |
01 Feb 2024 | 13.32 | 14.04 | 13.12 | 13.35 | 13.30 | 11,021,369 |
31 Jan 2024 | 16.16 | 16.39 | 13.54 | 13.64 | 13.59 | 20,481,756 |
30 Jan 2024 | 17.55 | 17.84 | 16.86 | 16.93 | 16.87 | 13,917,022 |
29 Jan 2024 | 17.34 | 18.09 | 17.16 | 18.07 | 18.01 | 23,108,834 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |