Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 17.06 | 17.52 | 16.95 | 17.21 | 17.21 | 2,660,660 |
27 Jun 2024 | 17.13 | 17.35 | 17.06 | 17.12 | 17.12 | 3,536,050 |
26 Jun 2024 | 16.40 | 17.25 | 16.26 | 17.20 | 17.20 | 3,998,264 |
25 Jun 2024 | 16.40 | 16.68 | 16.30 | 16.42 | 16.42 | 2,113,125 |
24 Jun 2024 | 17.42 | 17.55 | 16.40 | 16.51 | 16.51 | 4,461,995 |
21 Jun 2024 | 17.88 | 17.88 | 17.47 | 17.70 | 17.70 | 2,907,888 |
20 Jun 2024 | 18.48 | 18.52 | 17.88 | 17.91 | 17.91 | 2,811,650 |
19 Jun 2024 | 18.70 | 18.79 | 18.40 | 18.46 | 18.46 | 2,159,175 |
18 Jun 2024 | 18.56 | 18.78 | 18.56 | 18.65 | 18.65 | 2,367,154 |
17 Jun 2024 | 18.65 | 18.73 | 18.41 | 18.48 | 18.48 | 2,376,443 |
14 Jun 2024 | 18.83 | 18.98 | 18.50 | 18.65 | 18.65 | 3,394,778 |
13 Jun 2024 | 19.21 | 19.50 | 18.96 | 18.99 | 18.99 | 3,973,469 |
12 Jun 2024 | 19.00 | 19.64 | 18.76 | 19.31 | 19.31 | 4,994,045 |
11 Jun 2024 | 18.28 | 19.17 | 18.28 | 19.15 | 19.15 | 3,760,405 |
07 Jun 2024 | 18.16 | 18.66 | 18.16 | 18.44 | 18.44 | 3,377,676 |
06 Jun 2024 | 18.92 | 19.05 | 17.86 | 18.02 | 18.02 | 4,930,554 |
05 Jun 2024 | 19.66 | 19.66 | 18.76 | 18.80 | 18.80 | 4,354,210 |
04 Jun 2024 | 19.56 | 19.85 | 19.43 | 19.69 | 19.69 | 3,058,196 |
03 Jun 2024 | 20.14 | 20.14 | 19.37 | 19.53 | 19.53 | 4,937,681 |
31 May 2024 | 20.40 | 20.60 | 20.10 | 20.12 | 20.12 | 4,789,826 |
30 May 2024 | 20.60 | 21.20 | 19.89 | 20.58 | 20.58 | 8,754,023 |
29 May 2024 | 21.02 | 21.37 | 20.57 | 20.88 | 20.88 | 8,212,332 |
28 May 2024 | 22.10 | 22.52 | 21.19 | 21.37 | 21.37 | 12,195,551 |
27 May 2024 | 21.09 | 23.23 | 20.77 | 22.57 | 22.57 | 16,491,160 |
24 May 2024 | 20.73 | 21.62 | 20.30 | 21.35 | 21.35 | 9,755,412 |
23 May 2024 | 20.80 | 21.47 | 20.71 | 21.01 | 21.01 | 9,211,713 |
22 May 2024 | 21.22 | 21.37 | 20.77 | 20.99 | 20.99 | 9,247,737 |
21 May 2024 | 21.60 | 22.36 | 20.92 | 21.38 | 21.38 | 15,078,425 |
21 May 2024 | 0.23 Dividend | |||||
21 May 2024 | 1.45:1 Stock split | |||||
20 May 2024 | 23.44 | 23.44 | 21.99 | 22.00 | 21.77 | 25,442,649 |
17 May 2024 | 24.43 | 24.43 | 24.18 | 24.43 | 24.17 | 27,731,619 |
16 May 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.97 | 2,677,578 |
15 May 2024 | 20.59 | 20.60 | 20.14 | 20.19 | 19.98 | 2,434,347 |
14 May 2024 | 20.55 | 20.75 | 20.33 | 20.36 | 20.15 | 1,702,334 |
13 May 2024 | 20.70 | 20.70 | 20.18 | 20.39 | 20.17 | 1,728,284 |
10 May 2024 | 20.97 | 21.13 | 20.66 | 20.74 | 20.53 | 2,478,692 |
09 May 2024 | 21.13 | 21.26 | 20.93 | 21.00 | 20.78 | 3,288,489 |
08 May 2024 | 21.37 | 21.37 | 20.94 | 21.09 | 20.87 | 3,988,897 |
07 May 2024 | 20.70 | 21.48 | 20.57 | 21.34 | 21.11 | 8,298,158 |
06 May 2024 | 20.14 | 20.68 | 20.14 | 20.48 | 20.26 | 3,093,138 |
30 Apr 2024 | 20.01 | 20.18 | 19.93 | 20.04 | 19.83 | 1,872,309 |
29 Apr 2024 | 19.89 | 20.14 | 19.75 | 20.11 | 19.90 | 2,411,100 |
26 Apr 2024 | 19.86 | 20.06 | 19.75 | 19.92 | 19.71 | 2,215,930 |
25 Apr 2024 | 19.80 | 20.08 | 19.77 | 19.77 | 19.56 | 1,508,207 |
24 Apr 2024 | 19.72 | 19.99 | 19.67 | 19.92 | 19.71 | 1,154,809 |
23 Apr 2024 | 19.42 | 19.78 | 19.32 | 19.71 | 19.50 | 1,292,184 |
22 Apr 2024 | 19.45 | 19.82 | 19.44 | 19.52 | 19.31 | 1,389,504 |
19 Apr 2024 | 19.72 | 19.99 | 19.59 | 19.72 | 19.52 | 1,669,675 |
18 Apr 2024 | 19.57 | 20.13 | 19.15 | 19.82 | 19.61 | 2,726,114 |
17 Apr 2024 | 18.59 | 19.58 | 18.59 | 19.41 | 19.21 | 2,434,987 |
16 Apr 2024 | 19.69 | 19.72 | 18.47 | 18.48 | 18.28 | 2,943,218 |
15 Apr 2024 | 20.09 | 20.36 | 19.56 | 19.72 | 19.51 | 2,536,228 |
12 Apr 2024 | 19.99 | 20.24 | 19.86 | 20.09 | 19.88 | 1,568,765 |
11 Apr 2024 | 20.23 | 20.28 | 19.92 | 20.04 | 19.83 | 2,180,162 |
10 Apr 2024 | 20.57 | 20.72 | 20.24 | 20.34 | 20.13 | 2,986,070 |
09 Apr 2024 | 20.13 | 20.56 | 19.95 | 20.55 | 20.34 | 3,548,366 |
08 Apr 2024 | 19.74 | 20.35 | 19.66 | 20.31 | 20.10 | 4,013,366 |
03 Apr 2024 | 19.93 | 20.21 | 19.63 | 19.73 | 19.52 | 2,866,455 |
02 Apr 2024 | 19.99 | 20.67 | 19.88 | 19.97 | 19.76 | 5,870,161 |
01 Apr 2024 | 19.05 | 19.55 | 19.05 | 19.55 | 19.35 | 2,204,411 |
29 Mar 2024 | 18.93 | 19.18 | 18.83 | 19.12 | 18.92 | 731,488 |
28 Mar 2024 | 18.93 | 19.28 | 18.83 | 19.12 | 18.92 | 1,667,289 |
27 Mar 2024 | 19.14 | 19.17 | 18.68 | 18.91 | 18.71 | 1,844,233 |
26 Mar 2024 | 19.31 | 19.31 | 18.93 | 19.17 | 18.97 | 2,225,258 |
25 Mar 2024 | 19.17 | 19.98 | 18.92 | 19.37 | 19.17 | 3,644,083 |
22 Mar 2024 | 19.62 | 19.62 | 19.00 | 19.23 | 19.03 | 2,435,698 |
21 Mar 2024 | 19.28 | 19.72 | 19.05 | 19.57 | 19.36 | 3,626,716 |
20 Mar 2024 | 19.05 | 19.31 | 18.97 | 19.27 | 19.07 | 2,058,988 |
19 Mar 2024 | 19.12 | 19.22 | 19.03 | 19.05 | 18.85 | 1,512,641 |
18 Mar 2024 | 18.97 | 19.17 | 18.94 | 19.16 | 18.96 | 1,778,258 |
15 Mar 2024 | 18.72 | 18.97 | 18.65 | 18.92 | 18.72 | 1,086,086 |
14 Mar 2024 | 19.02 | 19.09 | 18.60 | 18.77 | 18.58 | 1,530,321 |
13 Mar 2024 | 19.29 | 19.34 | 18.98 | 19.02 | 18.82 | 1,796,423 |
12 Mar 2024 | 18.97 | 19.38 | 18.80 | 19.29 | 19.09 | 2,641,901 |
11 Mar 2024 | 19.07 | 19.07 | 18.62 | 18.94 | 18.75 | 1,987,410 |
08 Mar 2024 | 18.46 | 19.22 | 18.39 | 19.02 | 18.82 | 3,723,391 |
07 Mar 2024 | 18.54 | 18.82 | 18.29 | 18.29 | 18.10 | 1,573,490 |
06 Mar 2024 | 18.24 | 18.73 | 18.05 | 18.52 | 18.33 | 1,721,496 |
05 Mar 2024 | 18.45 | 18.59 | 18.08 | 18.28 | 18.08 | 2,094,456 |
04 Mar 2024 | 18.89 | 18.94 | 18.37 | 18.59 | 18.39 | 1,875,592 |
01 Mar 2024 | 18.90 | 19.06 | 18.73 | 18.94 | 18.75 | 1,715,959 |
29 Feb 2024 | 18.03 | 19.04 | 17.99 | 18.90 | 18.70 | 2,240,487 |
28 Feb 2024 | 19.34 | 19.64 | 18.29 | 18.30 | 18.11 | 3,146,218 |
27 Feb 2024 | 18.88 | 19.38 | 18.76 | 19.38 | 19.18 | 2,250,078 |
26 Feb 2024 | 18.66 | 19.14 | 18.62 | 18.92 | 18.73 | 2,253,782 |
23 Feb 2024 | 18.70 | 18.77 | 18.51 | 18.74 | 18.54 | 1,933,862 |
22 Feb 2024 | 18.57 | 18.86 | 18.48 | 18.70 | 18.50 | 1,497,483 |
21 Feb 2024 | 18.59 | 18.89 | 18.45 | 18.59 | 18.39 | 1,974,006 |
20 Feb 2024 | 18.48 | 18.72 | 18.37 | 18.59 | 18.39 | 972,899 |
19 Feb 2024 | 18.66 | 18.81 | 18.42 | 18.61 | 18.42 | 1,545,729 |
08 Feb 2024 | 17.93 | 18.74 | 17.66 | 18.57 | 18.38 | 1,692,866 |
07 Feb 2024 | 17.92 | 18.34 | 17.59 | 17.76 | 17.57 | 1,625,286 |
06 Feb 2024 | 16.80 | 18.06 | 16.24 | 17.83 | 17.65 | 1,832,099 |
05 Feb 2024 | 17.31 | 17.50 | 16.05 | 16.89 | 16.71 | 2,264,279 |
02 Feb 2024 | 18.41 | 18.59 | 17.17 | 17.50 | 17.32 | 1,961,809 |
01 Feb 2024 | 18.48 | 18.87 | 18.15 | 18.35 | 18.16 | 1,108,455 |
31 Jan 2024 | 19.10 | 19.33 | 17.79 | 18.55 | 18.36 | 2,272,632 |
30 Jan 2024 | 19.61 | 19.69 | 19.19 | 19.19 | 18.99 | 1,095,330 |
29 Jan 2024 | 20.21 | 20.41 | 19.44 | 19.70 | 19.49 | 1,552,383 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |