Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 17.52 | 17.64 | 17.07 | 17.52 | 17.52 | 949,708 |
28 Jun 2024 | 17.52 | 17.85 | 17.33 | 17.46 | 17.46 | 1,596,639 |
27 Jun 2024 | 17.43 | 17.76 | 17.15 | 17.19 | 17.19 | 1,300,500 |
26 Jun 2024 | 16.78 | 17.57 | 16.64 | 17.54 | 17.54 | 1,290,136 |
25 Jun 2024 | 16.97 | 17.27 | 16.67 | 16.93 | 16.93 | 1,053,264 |
24 Jun 2024 | 17.70 | 17.70 | 16.71 | 16.80 | 16.80 | 1,613,262 |
21 Jun 2024 | 18.37 | 18.37 | 17.53 | 17.79 | 17.79 | 1,237,594 |
20 Jun 2024 | 18.85 | 18.85 | 18.03 | 18.10 | 18.10 | 1,919,704 |
20 Jun 2024 | 0.6 Dividend | |||||
20 Jun 2024 | 1.4:1 Stock split | |||||
19 Jun 2024 | 19.50 | 19.69 | 19.15 | 19.28 | 18.68 | 2,291,142 |
18 Jun 2024 | 19.04 | 19.68 | 18.93 | 19.59 | 18.98 | 2,625,226 |
17 Jun 2024 | 19.20 | 19.27 | 18.94 | 19.08 | 18.48 | 1,441,582 |
14 Jun 2024 | 18.86 | 19.21 | 18.71 | 19.16 | 18.56 | 2,023,504 |
13 Jun 2024 | 18.71 | 19.39 | 18.40 | 18.86 | 18.28 | 3,188,080 |
12 Jun 2024 | 17.61 | 18.41 | 17.50 | 18.37 | 17.80 | 1,674,624 |
11 Jun 2024 | 17.24 | 17.64 | 16.50 | 17.61 | 17.07 | 1,216,068 |
07 Jun 2024 | 17.09 | 17.45 | 16.88 | 17.21 | 16.68 | 1,763,020 |
06 Jun 2024 | 18.23 | 18.41 | 16.49 | 16.70 | 16.18 | 2,816,100 |
05 Jun 2024 | 18.50 | 18.64 | 18.08 | 18.21 | 17.64 | 1,363,268 |
04 Jun 2024 | 18.63 | 18.71 | 18.14 | 18.43 | 17.86 | 1,624,928 |
03 Jun 2024 | 19.02 | 19.43 | 18.53 | 18.72 | 18.14 | 1,938,888 |
31 May 2024 | 18.36 | 19.06 | 18.36 | 19.02 | 18.43 | 2,589,931 |
30 May 2024 | 18.96 | 19.00 | 18.27 | 18.41 | 17.84 | 3,191,540 |
29 May 2024 | 18.63 | 19.77 | 18.63 | 19.14 | 18.54 | 3,578,261 |
28 May 2024 | 19.29 | 19.29 | 18.42 | 18.63 | 18.05 | 4,567,295 |
27 May 2024 | 20.71 | 21.91 | 19.29 | 19.79 | 19.17 | 6,205,292 |
24 May 2024 | 20.14 | 21.07 | 19.99 | 20.86 | 20.21 | 4,483,724 |
23 May 2024 | 20.63 | 20.79 | 20.05 | 20.41 | 19.77 | 4,448,273 |
22 May 2024 | 20.00 | 21.26 | 19.79 | 21.18 | 20.52 | 7,087,318 |
21 May 2024 | 18.97 | 21.64 | 18.97 | 20.31 | 19.68 | 7,378,371 |
20 May 2024 | 19.04 | 19.11 | 18.70 | 18.87 | 18.28 | 1,502,704 |
17 May 2024 | 19.15 | 19.26 | 18.94 | 19.14 | 18.55 | 1,529,970 |
16 May 2024 | 18.69 | 19.06 | 18.58 | 18.93 | 18.34 | 1,825,485 |
15 May 2024 | 19.39 | 19.39 | 18.63 | 18.65 | 18.07 | 2,045,649 |
14 May 2024 | 19.54 | 19.92 | 19.19 | 19.39 | 18.78 | 2,271,427 |
13 May 2024 | 19.29 | 19.80 | 18.60 | 19.80 | 19.18 | 3,941,621 |
10 May 2024 | 19.29 | 19.71 | 19.16 | 19.44 | 18.83 | 2,266,336 |
09 May 2024 | 19.36 | 19.64 | 19.22 | 19.36 | 18.75 | 2,710,962 |
08 May 2024 | 19.73 | 19.99 | 19.35 | 19.54 | 18.93 | 3,138,973 |
07 May 2024 | 20.00 | 20.10 | 19.52 | 19.70 | 19.09 | 4,296,762 |
06 May 2024 | 19.25 | 20.36 | 18.86 | 20.36 | 19.73 | 6,446,965 |
30 Apr 2024 | 18.27 | 19.70 | 18.04 | 19.22 | 18.62 | 5,305,556 |
29 Apr 2024 | 18.57 | 18.90 | 18.20 | 18.42 | 17.85 | 3,949,505 |
26 Apr 2024 | 17.52 | 18.41 | 17.05 | 18.02 | 17.46 | 4,137,441 |
25 Apr 2024 | 17.43 | 17.89 | 16.80 | 17.82 | 17.27 | 3,493,754 |
24 Apr 2024 | 17.77 | 17.84 | 16.90 | 17.43 | 16.89 | 3,094,019 |
23 Apr 2024 | 17.79 | 18.05 | 17.25 | 17.55 | 17.00 | 4,070,822 |
22 Apr 2024 | 18.89 | 20.11 | 18.06 | 18.09 | 17.53 | 5,142,193 |
19 Apr 2024 | 19.29 | 19.51 | 18.32 | 18.81 | 18.22 | 6,316,436 |
18 Apr 2024 | 18.75 | 20.33 | 18.18 | 20.11 | 19.49 | 8,524,138 |
17 Apr 2024 | 17.17 | 19.69 | 17.17 | 19.04 | 18.44 | 7,979,442 |
16 Apr 2024 | 17.56 | 18.56 | 15.19 | 17.68 | 17.13 | 7,354,061 |
15 Apr 2024 | 19.56 | 20.91 | 16.99 | 18.91 | 18.33 | 11,026,093 |
12 Apr 2024 | 16.44 | 19.19 | 16.44 | 19.19 | 18.59 | 3,948,386 |
11 Apr 2024 | 15.92 | 16.32 | 15.50 | 15.99 | 15.49 | 881,188 |
10 Apr 2024 | 16.50 | 16.51 | 15.49 | 15.92 | 15.43 | 965,977 |
09 Apr 2024 | 16.27 | 16.59 | 16.17 | 16.51 | 16.00 | 886,751 |
08 Apr 2024 | 16.86 | 17.09 | 16.14 | 16.15 | 15.65 | 1,344,168 |
03 Apr 2024 | 17.13 | 17.25 | 16.58 | 16.94 | 16.42 | 1,089,144 |
02 Apr 2024 | 17.21 | 17.34 | 16.93 | 17.13 | 16.60 | 1,006,259 |
01 Apr 2024 | 17.14 | 17.30 | 16.72 | 17.21 | 16.68 | 1,357,230 |
29 Mar 2024 | 16.64 | 16.89 | 16.35 | 16.79 | 16.27 | 912,772 |
28 Mar 2024 | 15.95 | 16.94 | 15.74 | 16.66 | 16.15 | 1,516,606 |
27 Mar 2024 | 16.64 | 16.64 | 15.74 | 15.74 | 15.25 | 1,180,620 |
26 Mar 2024 | 16.58 | 16.86 | 16.08 | 16.64 | 16.12 | 1,086,450 |
25 Mar 2024 | 16.86 | 17.28 | 16.56 | 16.57 | 16.06 | 1,454,171 |
22 Mar 2024 | 17.41 | 17.49 | 16.86 | 16.86 | 16.34 | 1,324,596 |
21 Mar 2024 | 17.36 | 17.61 | 17.11 | 17.44 | 16.90 | 1,079,148 |
20 Mar 2024 | 17.15 | 17.49 | 17.10 | 17.38 | 16.84 | 1,225,644 |
19 Mar 2024 | 17.27 | 17.56 | 17.03 | 17.15 | 16.62 | 1,286,096 |
18 Mar 2024 | 16.81 | 17.24 | 16.73 | 17.16 | 16.63 | 1,741,936 |
15 Mar 2024 | 16.31 | 16.70 | 16.07 | 16.64 | 16.12 | 1,503,955 |
14 Mar 2024 | 16.42 | 16.68 | 16.16 | 16.31 | 15.80 | 1,466,920 |
13 Mar 2024 | 16.46 | 16.69 | 16.27 | 16.40 | 15.89 | 1,410,836 |
12 Mar 2024 | 16.31 | 16.42 | 15.97 | 16.42 | 15.91 | 1,653,898 |
11 Mar 2024 | 15.88 | 16.17 | 15.73 | 16.13 | 15.63 | 1,397,676 |
08 Mar 2024 | 16.07 | 16.40 | 15.64 | 15.84 | 15.35 | 1,486,772 |
07 Mar 2024 | 15.53 | 16.24 | 15.53 | 15.97 | 15.47 | 2,256,688 |
06 Mar 2024 | 15.19 | 15.62 | 15.04 | 15.53 | 15.05 | 1,451,699 |
05 Mar 2024 | 15.41 | 15.61 | 15.13 | 15.21 | 14.73 | 1,379,224 |
04 Mar 2024 | 15.70 | 15.74 | 15.15 | 15.58 | 15.09 | 1,890,091 |
01 Mar 2024 | 15.48 | 15.70 | 15.19 | 15.51 | 15.03 | 2,481,894 |
29 Feb 2024 | 14.81 | 15.49 | 14.61 | 15.49 | 15.01 | 3,741,756 |
28 Feb 2024 | 16.73 | 17.19 | 14.86 | 14.91 | 14.45 | 3,915,702 |
27 Feb 2024 | 15.66 | 16.93 | 15.52 | 16.86 | 16.33 | 2,849,379 |
26 Feb 2024 | 15.39 | 16.38 | 15.33 | 15.84 | 15.35 | 3,257,640 |
23 Feb 2024 | 15.01 | 15.34 | 14.77 | 15.29 | 14.81 | 2,910,947 |
22 Feb 2024 | 14.53 | 15.09 | 14.28 | 14.99 | 14.52 | 2,724,103 |
21 Feb 2024 | 13.71 | 14.84 | 13.66 | 14.47 | 14.02 | 3,049,755 |
20 Feb 2024 | 13.19 | 14.27 | 12.91 | 13.99 | 13.56 | 3,313,633 |
19 Feb 2024 | 12.76 | 13.53 | 12.76 | 13.19 | 12.78 | 3,331,722 |
08 Feb 2024 | 11.21 | 12.71 | 10.94 | 12.54 | 12.15 | 3,731,609 |
07 Feb 2024 | 11.95 | 11.97 | 10.65 | 10.93 | 10.59 | 4,130,086 |
06 Feb 2024 | 11.46 | 12.55 | 10.59 | 11.73 | 11.36 | 3,637,001 |
05 Feb 2024 | 14.49 | 14.49 | 11.95 | 12.21 | 11.83 | 2,920,519 |
02 Feb 2024 | 15.67 | 16.05 | 13.92 | 14.57 | 14.12 | 2,136,356 |
01 Feb 2024 | 16.28 | 16.28 | 15.21 | 15.62 | 15.14 | 2,010,120 |
31 Jan 2024 | 17.24 | 17.29 | 16.12 | 16.33 | 15.82 | 1,425,984 |
30 Jan 2024 | 18.14 | 18.14 | 17.20 | 17.21 | 16.68 | 1,164,548 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |