Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 23.92 | 24.09 | 23.53 | 23.64 | 23.64 | 164,867 |
27 Jun 2024 | 24.14 | 24.29 | 23.84 | 23.89 | 23.89 | 89,300 |
26 Jun 2024 | 23.60 | 24.56 | 23.75 | 24.03 | 24.03 | 543,069 |
25 Jun 2024 | 24.45 | 24.70 | 23.78 | 23.86 | 23.86 | 470,755 |
24 Jun 2024 | 24.25 | 24.65 | 24.31 | 24.58 | 24.58 | 615,943 |
21 Jun 2024 | 24.60 | 24.78 | 24.39 | 24.60 | 24.60 | 254,839 |
20 Jun 2024 | 24.15 | 24.59 | 23.95 | 24.49 | 24.49 | 180,857 |
19 Jun 2024 | 23.50 | 24.14 | 23.86 | 24.00 | 24.00 | 443,967 |
18 Jun 2024 | 23.94 | 24.14 | 23.70 | 23.98 | 23.98 | 132,692 |
17 Jun 2024 | 24.09 | 24.13 | 23.59 | 23.81 | 23.81 | 223,524 |
14 Jun 2024 | 24.39 | 24.25 | 23.91 | 23.91 | 23.91 | 189,317 |
13 Jun 2024 | 24.03 | 24.36 | 24.04 | 24.07 | 24.07 | 90,817 |
12 Jun 2024 | 24.46 | 24.59 | 24.19 | 24.40 | 24.40 | 1,428,005 |
11 Jun 2024 | 24.52 | 24.69 | 24.26 | 24.31 | 24.31 | 220,919 |
10 Jun 2024 | 24.17 | 24.53 | 24.09 | 24.22 | 24.22 | 58,350 |
07 Jun 2024 | 24.25 | 24.72 | 24.05 | 24.45 | 24.45 | 194,636 |
06 Jun 2024 | 24.00 | 24.53 | 23.97 | 24.09 | 24.09 | 69,849 |
05 Jun 2024 | 24.40 | 24.58 | 24.02 | 24.22 | 24.22 | 861,377 |
04 Jun 2024 | 23.72 | 24.51 | 24.20 | 24.25 | 24.25 | 294,761 |
03 Jun 2024 | 25.02 | 25.25 | 24.52 | 24.50 | 24.50 | 537,497 |
31 May 2024 | 25.17 | 25.40 | 24.86 | 25.07 | 25.07 | 215,400 |
30 May 2024 | 25.20 | 25.50 | 25.05 | 25.17 | 25.17 | 49,756 |
29 May 2024 | 25.50 | 25.39 | 24.93 | 25.31 | 25.31 | 277,659 |
28 May 2024 | 25.00 | 25.34 | 24.83 | 25.27 | 25.27 | 133,693 |
24 May 2024 | 24.42 | 24.97 | 24.18 | 24.86 | 24.86 | 43,388 |
23 May 2024 | 24.92 | 25.50 | 24.70 | 24.81 | 24.81 | 784,338 |
22 May 2024 | 25.14 | 25.50 | 24.93 | 25.08 | 25.08 | 217,409 |
21 May 2024 | 25.22 | 25.56 | 25.03 | 25.32 | 25.32 | 163,569 |
20 May 2024 | 25.80 | 26.03 | 25.28 | 25.50 | 25.50 | 295,961 |
17 May 2024 | 25.27 | 25.92 | 25.20 | 25.91 | 25.91 | 4,342,240 |
16 May 2024 | 25.24 | 25.65 | 25.09 | 25.52 | 25.52 | 171,464 |
15 May 2024 | 24.85 | 25.36 | 24.89 | 25.29 | 25.29 | 115,714 |
14 May 2024 | 25.00 | 25.40 | 24.89 | 25.08 | 25.08 | 103,585 |
13 May 2024 | 24.61 | 25.57 | 24.73 | 25.26 | 25.26 | 136,215 |
10 May 2024 | 24.63 | 24.96 | 24.42 | 24.97 | 24.97 | 2,214,323 |
09 May 2024 | 24.50 | 24.63 | 23.35 | 24.48 | 24.48 | 360,114 |
09 May 2024 | 30.2684:29.2684 Stock split | |||||
08 May 2024 | 23.82 | 23.96 | 23.41 | 23.58 | 23.58 | 102,159 |
07 May 2024 | 24.17 | 24.32 | 23.86 | 23.95 | 23.95 | 135,254 |
03 May 2024 | 23.99 | 24.37 | 23.84 | 24.12 | 24.12 | 34,130 |
02 May 2024 | 24.37 | 24.15 | 24.15 | 24.12 | 24.12 | 256,066 |
01 May 2024 | 24.42 | 24.42 | 24.42 | 24.26 | 24.26 | 127 |
30 Apr 2024 | 24.17 | 24.86 | 24.16 | 24.26 | 24.26 | 616,803 |
29 Apr 2024 | 26.89 | 28.09 | 21.27 | 24.69 | 24.69 | 3,893,732 |
26 Apr 2024 | 18.77 | 19.17 | 18.51 | 19.00 | 19.00 | 744,951 |
25 Apr 2024 | 18.92 | 19.09 | 18.62 | 18.74 | 18.74 | 604,003 |
24 Apr 2024 | 19.02 | 19.23 | 18.84 | 19.01 | 19.01 | 535,979 |
23 Apr 2024 | 18.76 | 18.96 | 18.36 | 18.81 | 18.81 | 1,117,315 |
22 Apr 2024 | 18.37 | 18.59 | 18.12 | 18.55 | 18.55 | 1,484,451 |
19 Apr 2024 | 18.17 | 18.38 | 17.96 | 18.29 | 18.29 | 3,184,834 |
18 Apr 2024 | 18.24 | 18.43 | 17.99 | 18.19 | 18.19 | 484,823 |
17 Apr 2024 | 18.41 | 18.64 | 18.00 | 18.24 | 18.24 | 511,207 |
16 Apr 2024 | 18.54 | 18.87 | 18.41 | 18.55 | 18.55 | 2,104,668 |
15 Apr 2024 | 18.47 | 18.87 | 18.37 | 18.72 | 18.72 | 751,555 |
12 Apr 2024 | 18.28 | 19.08 | 18.42 | 18.58 | 18.58 | 530,504 |
11 Apr 2024 | 18.28 | 18.70 | 18.27 | 18.58 | 18.58 | 489,611 |
10 Apr 2024 | 18.61 | 19.79 | 18.32 | 18.46 | 18.46 | 4,140,372 |
09 Apr 2024 | 18.29 | 18.47 | 18.06 | 18.38 | 18.38 | 2,118,862 |
08 Apr 2024 | 17.70 | 18.38 | 17.87 | 18.36 | 18.36 | 269,027 |
05 Apr 2024 | 17.94 | 18.50 | 17.77 | 17.91 | 17.91 | 1,473,928 |
04 Apr 2024 | 18.28 | 18.44 | 18.11 | 18.36 | 18.36 | 148,565 |
03 Apr 2024 | 17.93 | 18.28 | 17.91 | 18.28 | 18.28 | 284,412 |
02 Apr 2024 | 17.84 | 18.12 | 17.85 | 18.05 | 18.05 | 681,836 |
28 Mar 2024 | 17.99 | 18.27 | 17.94 | 18.00 | 18.00 | 552,623 |
27 Mar 2024 | 17.96 | 18.27 | 17.84 | 18.16 | 18.16 | 1,156,454 |
26 Mar 2024 | 17.81 | 18.03 | 17.64 | 17.82 | 17.82 | 1,794,833 |
25 Mar 2024 | 17.89 | 18.07 | 17.76 | 17.92 | 17.92 | 429,560 |
22 Mar 2024 | 18.37 | 18.17 | 17.83 | 18.09 | 18.09 | 646,420 |
21 Mar 2024 | 18.40 | 18.48 | 17.88 | 18.21 | 18.21 | 2,875,289 |
20 Mar 2024 | 18.51 | 18.56 | 18.09 | 18.23 | 18.23 | 853,041 |
19 Mar 2024 | 18.46 | 18.60 | 18.31 | 18.56 | 18.56 | 199,007 |
18 Mar 2024 | 18.71 | 18.82 | 18.45 | 18.56 | 18.56 | 381,464 |
15 Mar 2024 | 19.14 | 19.29 | 18.70 | 18.78 | 18.78 | 927,005 |
14 Mar 2024 | 19.14 | 19.25 | 18.97 | 19.22 | 19.22 | 487,007 |
13 Mar 2024 | 18.93 | 19.17 | 18.80 | 19.10 | 19.10 | 1,136,293 |
12 Mar 2024 | 19.12 | 19.17 | 18.86 | 19.01 | 19.01 | 562,400 |
11 Mar 2024 | 18.39 | 19.01 | 18.27 | 18.96 | 18.96 | 636,273 |
08 Mar 2024 | 18.46 | 18.72 | 18.37 | 18.48 | 18.48 | 360,181 |
07 Mar 2024 | 17.94 | 18.61 | 17.97 | 18.45 | 18.45 | 4,640,017 |
06 Mar 2024 | 18.06 | 18.27 | 17.93 | 18.24 | 18.24 | 1,632,907 |
05 Mar 2024 | 17.92 | 18.20 | 17.88 | 18.06 | 18.06 | 658,624 |
04 Mar 2024 | 18.25 | 18.17 | 18.04 | 18.13 | 18.13 | 1,303,800 |
01 Mar 2024 | 18.02 | 18.21 | 17.78 | 18.12 | 18.12 | 880,615 |
29 Feb 2024 | 17.79 | 18.00 | 17.71 | 17.87 | 17.87 | 1,234,182 |
28 Feb 2024 | 18.01 | 18.37 | 17.81 | 17.88 | 17.88 | 469,976 |
27 Feb 2024 | 17.89 | 18.11 | 17.82 | 18.08 | 18.08 | 256,599 |
26 Feb 2024 | 18.24 | 18.14 | 17.87 | 18.01 | 18.01 | 977,621 |
23 Feb 2024 | 18.16 | 18.16 | 17.89 | 17.94 | 17.94 | 626,227 |
22 Feb 2024 | 17.64 | 18.14 | 17.51 | 18.08 | 18.08 | 582,582 |
21 Feb 2024 | 18.07 | 18.21 | 17.50 | 17.65 | 17.65 | 1,252,757 |
20 Feb 2024 | 18.23 | 18.35 | 17.97 | 18.04 | 18.04 | 787,867 |
19 Feb 2024 | 18.29 | 18.38 | 18.08 | 18.27 | 18.27 | 1,572,928 |
16 Feb 2024 | 18.32 | 18.43 | 18.10 | 18.14 | 18.14 | 599,565 |
15 Feb 2024 | 18.04 | 18.32 | 17.89 | 18.28 | 18.28 | 476,196 |
14 Feb 2024 | 18.01 | 18.28 | 17.94 | 17.93 | 17.93 | 1,841,142 |
13 Feb 2024 | 18.47 | 18.64 | 18.02 | 18.10 | 18.10 | 788,924 |
12 Feb 2024 | 18.37 | 18.57 | 18.29 | 18.48 | 18.48 | 325,113 |
09 Feb 2024 | 18.17 | 18.54 | 18.19 | 18.53 | 18.53 | 478,706 |
08 Feb 2024 | 18.18 | 18.47 | 18.17 | 18.34 | 18.34 | 293,775 |
07 Feb 2024 | 19.04 | 19.05 | 18.36 | 18.40 | 18.40 | 861,246 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |