Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 15.09 | 15.65 | 15.01 | 15.42 | 15.42 | 2,189,460 |
27 Jun 2024 | 15.26 | 15.56 | 15.12 | 15.12 | 15.12 | 2,011,700 |
26 Jun 2024 | 14.68 | 15.29 | 14.53 | 15.26 | 15.26 | 2,054,060 |
25 Jun 2024 | 15.02 | 15.28 | 14.62 | 14.91 | 14.91 | 2,004,880 |
24 Jun 2024 | 15.45 | 15.45 | 14.75 | 14.77 | 14.77 | 2,357,295 |
21 Jun 2024 | 15.40 | 15.84 | 15.30 | 15.52 | 15.52 | 1,912,960 |
20 Jun 2024 | 15.96 | 16.06 | 15.50 | 15.50 | 15.50 | 2,718,274 |
19 Jun 2024 | 16.26 | 16.26 | 15.82 | 16.01 | 16.01 | 2,245,246 |
18 Jun 2024 | 16.08 | 16.30 | 15.92 | 16.26 | 16.26 | 2,856,640 |
17 Jun 2024 | 15.65 | 16.55 | 15.62 | 16.19 | 16.19 | 4,372,338 |
14 Jun 2024 | 15.50 | 15.89 | 15.25 | 15.78 | 15.78 | 2,729,680 |
13 Jun 2024 | 15.49 | 15.68 | 15.37 | 15.49 | 15.49 | 2,508,860 |
12 Jun 2024 | 14.83 | 15.56 | 14.72 | 15.50 | 15.50 | 3,501,426 |
11 Jun 2024 | 15.07 | 15.08 | 14.54 | 14.91 | 14.91 | 2,184,300 |
07 Jun 2024 | 14.92 | 15.23 | 14.53 | 15.01 | 15.01 | 2,895,295 |
06 Jun 2024 | 15.70 | 15.98 | 14.80 | 14.90 | 14.90 | 4,283,200 |
06 Jun 2024 | 0.75 Dividend | |||||
06 Jun 2024 | 1.4:1 Stock split | |||||
05 Jun 2024 | 16.96 | 16.98 | 16.37 | 16.66 | 15.91 | 4,599,700 |
04 Jun 2024 | 17.42 | 17.46 | 16.79 | 17.11 | 16.34 | 5,097,540 |
03 Jun 2024 | 17.14 | 17.56 | 16.91 | 17.41 | 16.63 | 6,308,782 |
31 May 2024 | 17.01 | 17.31 | 16.91 | 17.11 | 16.34 | 4,792,435 |
30 May 2024 | 17.22 | 17.35 | 16.80 | 16.86 | 16.11 | 5,614,980 |
29 May 2024 | 16.27 | 17.24 | 16.21 | 17.21 | 16.44 | 8,659,560 |
28 May 2024 | 16.09 | 16.34 | 15.98 | 16.21 | 15.48 | 2,009,140 |
27 May 2024 | 16.00 | 16.31 | 15.86 | 16.27 | 15.54 | 3,026,520 |
24 May 2024 | 16.24 | 16.42 | 15.94 | 15.97 | 15.25 | 3,065,720 |
23 May 2024 | 16.84 | 16.84 | 16.24 | 16.36 | 15.62 | 4,648,984 |
22 May 2024 | 16.87 | 17.20 | 16.82 | 16.93 | 16.17 | 6,385,260 |
21 May 2024 | 16.35 | 17.29 | 16.21 | 17.04 | 16.28 | 6,860,700 |
20 May 2024 | 16.07 | 16.79 | 16.01 | 16.53 | 15.78 | 5,721,240 |
17 May 2024 | 15.98 | 16.07 | 15.79 | 16.07 | 15.35 | 2,656,640 |
16 May 2024 | 15.89 | 16.13 | 15.84 | 16.01 | 15.29 | 3,300,455 |
15 May 2024 | 15.71 | 16.11 | 15.64 | 15.78 | 15.07 | 2,597,000 |
14 May 2024 | 15.59 | 15.94 | 15.59 | 15.77 | 15.06 | 2,176,580 |
13 May 2024 | 15.80 | 15.89 | 15.54 | 15.66 | 14.95 | 3,049,373 |
10 May 2024 | 16.20 | 16.26 | 15.91 | 15.96 | 15.25 | 4,439,960 |
09 May 2024 | 16.10 | 16.80 | 16.09 | 16.37 | 15.63 | 7,308,000 |
08 May 2024 | 16.01 | 16.24 | 15.84 | 15.94 | 15.22 | 3,572,948 |
07 May 2024 | 16.06 | 16.25 | 15.99 | 16.04 | 15.31 | 3,512,740 |
06 May 2024 | 16.34 | 16.34 | 15.89 | 16.10 | 15.38 | 5,393,788 |
30 Apr 2024 | 22.15 | 22.44 | 21.81 | 22.20 | 21.20 | 4,343,500 |
29 Apr 2024 | 21.32 | 22.43 | 21.30 | 21.95 | 20.96 | 5,682,500 |
26 Apr 2024 | 20.30 | 20.65 | 20.01 | 20.46 | 19.54 | 2,978,100 |
25 Apr 2024 | 20.16 | 20.66 | 19.92 | 20.38 | 19.46 | 2,790,200 |
24 Apr 2024 | 19.80 | 20.15 | 19.61 | 20.10 | 19.20 | 2,420,999 |
23 Apr 2024 | 19.35 | 20.28 | 19.26 | 19.88 | 18.99 | 2,613,799 |
22 Apr 2024 | 19.70 | 19.80 | 19.00 | 19.36 | 18.49 | 2,012,999 |
19 Apr 2024 | 20.01 | 20.27 | 19.66 | 19.91 | 19.01 | 2,628,800 |
18 Apr 2024 | 20.19 | 20.78 | 19.44 | 20.18 | 19.27 | 4,133,500 |
17 Apr 2024 | 19.04 | 20.27 | 19.04 | 20.25 | 19.34 | 4,102,500 |
16 Apr 2024 | 21.07 | 21.27 | 19.15 | 19.15 | 18.29 | 4,154,700 |
15 Apr 2024 | 22.29 | 22.82 | 20.64 | 21.28 | 20.32 | 6,503,500 |
12 Apr 2024 | 20.31 | 22.36 | 20.31 | 22.36 | 21.35 | 3,110,706 |
11 Apr 2024 | 21.01 | 21.21 | 20.30 | 20.33 | 19.42 | 5,145,551 |
10 Apr 2024 | 22.49 | 22.63 | 20.93 | 21.19 | 20.24 | 5,902,797 |
09 Apr 2024 | 22.14 | 23.80 | 21.79 | 22.88 | 21.85 | 5,791,197 |
08 Apr 2024 | 23.68 | 23.76 | 22.13 | 22.24 | 21.24 | 6,312,497 |
03 Apr 2024 | 25.51 | 26.33 | 23.69 | 23.83 | 22.76 | 8,192,110 |
02 Apr 2024 | 24.90 | 26.88 | 24.36 | 25.79 | 24.63 | 10,363,477 |
01 Apr 2024 | 23.71 | 25.79 | 23.50 | 25.29 | 24.15 | 10,178,826 |
29 Mar 2024 | 23.18 | 25.40 | 22.81 | 24.03 | 22.95 | 7,915,439 |
28 Mar 2024 | 20.95 | 24.07 | 20.78 | 23.35 | 22.30 | 10,573,508 |
27 Mar 2024 | 24.60 | 24.60 | 21.66 | 21.88 | 20.90 | 12,130,758 |
26 Mar 2024 | 19.95 | 22.42 | 19.95 | 22.42 | 21.41 | 3,693,986 |
25 Mar 2024 | 21.48 | 21.50 | 20.31 | 20.38 | 19.46 | 3,398,270 |
22 Mar 2024 | 22.47 | 22.50 | 21.50 | 21.81 | 20.83 | 5,032,964 |
21 Mar 2024 | 21.64 | 22.63 | 21.33 | 22.63 | 21.61 | 7,302,788 |
20 Mar 2024 | 21.05 | 21.55 | 21.00 | 21.55 | 20.58 | 3,647,000 |
19 Mar 2024 | 21.20 | 21.43 | 21.00 | 21.15 | 20.20 | 3,044,702 |
18 Mar 2024 | 20.88 | 21.36 | 20.87 | 21.33 | 20.37 | 4,122,497 |
15 Mar 2024 | 21.15 | 21.15 | 20.50 | 20.94 | 20.00 | 3,771,316 |
14 Mar 2024 | 21.50 | 21.80 | 20.73 | 21.18 | 20.23 | 5,525,626 |
13 Mar 2024 | 21.43 | 22.16 | 21.21 | 21.90 | 20.91 | 7,727,303 |
12 Mar 2024 | 22.00 | 22.88 | 21.22 | 22.39 | 21.38 | 13,404,324 |
11 Mar 2024 | 18.89 | 20.80 | 18.88 | 20.80 | 19.86 | 4,114,600 |
08 Mar 2024 | 18.59 | 19.04 | 18.57 | 18.91 | 18.06 | 2,520,300 |
07 Mar 2024 | 18.98 | 19.10 | 18.44 | 18.62 | 17.78 | 2,539,400 |
06 Mar 2024 | 18.42 | 18.95 | 18.31 | 18.82 | 17.97 | 2,980,400 |
05 Mar 2024 | 18.89 | 18.89 | 18.24 | 18.33 | 17.51 | 3,064,800 |
04 Mar 2024 | 18.81 | 19.18 | 18.57 | 18.99 | 18.14 | 3,470,400 |
01 Mar 2024 | 18.68 | 18.86 | 18.48 | 18.80 | 17.95 | 3,348,573 |
29 Feb 2024 | 17.50 | 18.59 | 17.50 | 18.52 | 17.69 | 4,280,973 |
28 Feb 2024 | 19.60 | 20.16 | 17.63 | 17.71 | 16.91 | 6,638,010 |
27 Feb 2024 | 18.62 | 19.43 | 18.46 | 19.41 | 18.54 | 4,210,740 |
26 Feb 2024 | 18.57 | 19.11 | 18.25 | 18.79 | 17.94 | 5,519,277 |
23 Feb 2024 | 18.15 | 18.60 | 17.81 | 18.57 | 17.73 | 5,682,087 |
22 Feb 2024 | 17.20 | 18.50 | 17.20 | 18.28 | 17.46 | 5,644,687 |
21 Feb 2024 | 16.52 | 18.32 | 16.40 | 17.73 | 16.93 | 6,589,364 |
20 Feb 2024 | 16.75 | 16.77 | 16.18 | 16.65 | 15.90 | 3,377,037 |
19 Feb 2024 | 16.09 | 16.64 | 15.81 | 16.52 | 15.78 | 4,838,568 |
08 Feb 2024 | 14.33 | 15.76 | 13.76 | 15.76 | 15.05 | 5,486,077 |
07 Feb 2024 | 15.37 | 15.37 | 14.02 | 14.33 | 13.69 | 4,685,565 |
06 Feb 2024 | 14.46 | 15.98 | 13.95 | 15.17 | 14.49 | 5,270,264 |
05 Feb 2024 | 16.98 | 17.02 | 15.50 | 15.50 | 14.80 | 3,289,800 |
02 Feb 2024 | 18.01 | 18.59 | 16.58 | 17.22 | 16.44 | 3,080,287 |
01 Feb 2024 | 18.68 | 18.68 | 17.80 | 18.24 | 17.42 | 2,774,420 |
31 Jan 2024 | 19.61 | 19.90 | 18.62 | 18.77 | 17.93 | 3,116,987 |
30 Jan 2024 | 20.63 | 20.63 | 19.70 | 19.70 | 18.81 | 2,538,465 |
29 Jan 2024 | 21.82 | 22.08 | 20.60 | 20.70 | 19.77 | 3,311,465 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |