Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 20.52 | 20.94 | 20.26 | 20.74 | 20.74 | 253,970 |
27 Jun 2024 | 20.63 | 21.04 | 20.50 | 20.56 | 20.56 | 209,540 |
26 Jun 2024 | 20.05 | 21.08 | 19.76 | 20.92 | 20.92 | 278,300 |
25 Jun 2024 | 20.48 | 20.66 | 19.96 | 20.05 | 20.05 | 163,880 |
24 Jun 2024 | 20.99 | 21.01 | 20.19 | 20.30 | 20.30 | 299,957 |
21 Jun 2024 | 21.19 | 21.79 | 20.86 | 21.06 | 21.06 | 248,910 |
20 Jun 2024 | 21.37 | 22.02 | 21.18 | 21.39 | 21.39 | 312,910 |
19 Jun 2024 | 21.47 | 21.70 | 21.25 | 21.38 | 21.38 | 228,736 |
18 Jun 2024 | 21.77 | 21.92 | 21.28 | 21.59 | 21.59 | 494,275 |
17 Jun 2024 | 22.62 | 22.62 | 21.53 | 21.92 | 21.92 | 567,560 |
14 Jun 2024 | 23.08 | 23.08 | 22.48 | 22.49 | 22.49 | 189,567 |
13 Jun 2024 | 22.73 | 23.30 | 22.59 | 23.00 | 23.00 | 308,940 |
12 Jun 2024 | 22.22 | 22.72 | 22.22 | 22.69 | 22.69 | 232,585 |
11 Jun 2024 | 22.45 | 22.66 | 21.68 | 22.39 | 22.39 | 283,632 |
07 Jun 2024 | 21.98 | 22.50 | 21.32 | 22.48 | 22.48 | 328,369 |
06 Jun 2024 | 22.18 | 22.38 | 21.26 | 21.72 | 21.72 | 343,005 |
05 Jun 2024 | 22.51 | 22.93 | 22.12 | 22.12 | 22.12 | 282,010 |
04 Jun 2024 | 23.56 | 23.89 | 22.08 | 22.51 | 22.51 | 415,310 |
03 Jun 2024 | 23.29 | 23.41 | 22.58 | 22.99 | 22.99 | 411,766 |
31 May 2024 | 23.65 | 23.77 | 23.16 | 23.33 | 23.33 | 355,460 |
30 May 2024 | 23.66 | 24.30 | 23.48 | 23.53 | 23.53 | 663,500 |
29 May 2024 | 22.89 | 23.80 | 22.89 | 23.65 | 23.65 | 638,126 |
28 May 2024 | 23.05 | 23.33 | 22.59 | 23.10 | 23.10 | 470,925 |
27 May 2024 | 22.35 | 22.98 | 22.33 | 22.90 | 22.90 | 221,310 |
24 May 2024 | 23.29 | 23.31 | 22.53 | 22.62 | 22.62 | 296,490 |
23 May 2024 | 23.29 | 23.30 | 22.53 | 22.99 | 22.99 | 518,437 |
22 May 2024 | 22.69 | 23.40 | 22.14 | 23.30 | 23.30 | 850,510 |
21 May 2024 | 22.49 | 22.68 | 22.20 | 22.35 | 22.35 | 442,300 |
20 May 2024 | 22.48 | 22.83 | 22.25 | 22.70 | 22.70 | 473,870 |
17 May 2024 | 22.72 | 22.80 | 22.24 | 22.47 | 22.47 | 534,127 |
16 May 2024 | 23.02 | 23.31 | 22.56 | 22.71 | 22.71 | 557,510 |
15 May 2024 | 23.59 | 23.59 | 22.62 | 23.01 | 23.01 | 513,769 |
14 May 2024 | 23.22 | 23.58 | 22.43 | 23.30 | 23.30 | 1,149,100 |
13 May 2024 | 22.05 | 23.63 | 21.77 | 23.22 | 23.22 | 1,212,829 |
10 May 2024 | 22.90 | 22.92 | 21.91 | 22.17 | 22.17 | 644,597 |
09 May 2024 | 21.67 | 22.52 | 21.31 | 22.46 | 22.46 | 953,316 |
09 May 2024 | 0.25 Dividend | |||||
09 May 2024 | 1.3:1 Stock split | |||||
08 May 2024 | 21.87 | 21.88 | 21.52 | 21.70 | 21.45 | 593,117 |
07 May 2024 | 22.38 | 22.38 | 21.78 | 21.78 | 21.53 | 923,057 |
06 May 2024 | 22.74 | 22.74 | 21.83 | 22.28 | 22.02 | 744,120 |
30 Apr 2024 | 22.24 | 22.35 | 21.71 | 22.19 | 21.94 | 1,002,300 |
29 Apr 2024 | 20.95 | 21.91 | 20.90 | 21.87 | 21.62 | 742,690 |
26 Apr 2024 | 21.46 | 21.58 | 20.77 | 20.95 | 20.70 | 935,740 |
25 Apr 2024 | 21.28 | 22.79 | 21.04 | 21.18 | 20.94 | 1,009,418 |
24 Apr 2024 | 20.48 | 20.99 | 20.15 | 20.98 | 20.74 | 717,897 |
23 Apr 2024 | 20.38 | 20.52 | 19.32 | 20.28 | 20.05 | 457,809 |
22 Apr 2024 | 21.39 | 21.39 | 19.92 | 20.17 | 19.94 | 952,621 |
19 Apr 2024 | 20.30 | 21.72 | 19.69 | 21.08 | 20.83 | 1,267,731 |
18 Apr 2024 | 20.02 | 20.52 | 19.32 | 20.33 | 20.10 | 1,161,986 |
17 Apr 2024 | 18.83 | 20.36 | 18.83 | 19.95 | 19.72 | 1,724,590 |
16 Apr 2024 | 21.17 | 21.60 | 18.37 | 18.56 | 18.35 | 1,257,668 |
15 Apr 2024 | 22.23 | 23.17 | 21.14 | 21.53 | 21.28 | 930,792 |
12 Apr 2024 | 23.30 | 23.74 | 22.48 | 22.49 | 22.23 | 805,602 |
11 Apr 2024 | 22.04 | 24.06 | 21.73 | 22.73 | 22.47 | 1,135,087 |
10 Apr 2024 | 23.40 | 23.41 | 21.90 | 22.30 | 22.04 | 1,004,307 |
09 Apr 2024 | 24.75 | 24.75 | 23.00 | 23.50 | 23.23 | 1,575,657 |
08 Apr 2024 | 24.15 | 25.14 | 23.31 | 24.75 | 24.47 | 1,955,720 |
03 Apr 2024 | 22.89 | 24.46 | 22.19 | 24.14 | 23.86 | 2,270,156 |
02 Apr 2024 | 23.32 | 24.19 | 22.32 | 22.97 | 22.70 | 1,191,335 |
01 Apr 2024 | 22.90 | 23.14 | 22.22 | 23.08 | 22.81 | 1,195,457 |
29 Mar 2024 | 22.66 | 23.62 | 22.35 | 22.98 | 22.71 | 1,246,757 |
28 Mar 2024 | 22.02 | 22.68 | 21.62 | 22.62 | 22.35 | 1,295,556 |
27 Mar 2024 | 21.99 | 22.65 | 21.57 | 22.29 | 22.04 | 1,155,960 |
26 Mar 2024 | 21.54 | 22.54 | 21.27 | 22.30 | 22.04 | 1,313,717 |
25 Mar 2024 | 22.96 | 23.29 | 21.76 | 21.99 | 21.74 | 1,130,610 |
22 Mar 2024 | 23.79 | 23.79 | 22.85 | 22.88 | 22.62 | 1,155,723 |
21 Mar 2024 | 23.46 | 23.85 | 22.92 | 23.85 | 23.57 | 1,676,350 |
20 Mar 2024 | 23.75 | 24.61 | 23.44 | 24.10 | 23.82 | 1,995,698 |
19 Mar 2024 | 25.47 | 25.47 | 24.15 | 24.26 | 23.98 | 2,505,738 |
18 Mar 2024 | 25.57 | 26.51 | 23.77 | 26.22 | 25.92 | 3,478,716 |
15 Mar 2024 | 23.71 | 26.91 | 23.62 | 25.68 | 25.39 | 4,131,978 |
14 Mar 2024 | 19.14 | 22.79 | 19.14 | 22.79 | 22.53 | 2,050,475 |
13 Mar 2024 | 19.45 | 19.74 | 18.78 | 18.99 | 18.77 | 622,956 |
12 Mar 2024 | 19.08 | 19.64 | 19.08 | 19.28 | 19.05 | 547,513 |
11 Mar 2024 | 18.69 | 19.52 | 18.46 | 19.17 | 18.95 | 612,560 |
08 Mar 2024 | 18.40 | 18.77 | 18.08 | 18.48 | 18.27 | 448,500 |
07 Mar 2024 | 19.00 | 19.07 | 18.23 | 18.40 | 18.19 | 470,730 |
06 Mar 2024 | 18.34 | 19.00 | 18.12 | 18.69 | 18.48 | 699,615 |
05 Mar 2024 | 18.77 | 18.77 | 18.12 | 18.23 | 18.02 | 403,780 |
04 Mar 2024 | 18.80 | 19.14 | 18.27 | 18.83 | 18.61 | 522,860 |
01 Mar 2024 | 18.98 | 19.23 | 18.50 | 18.65 | 18.43 | 658,856 |
29 Feb 2024 | 17.85 | 19.15 | 17.85 | 18.98 | 18.76 | 789,543 |
28 Feb 2024 | 19.98 | 20.47 | 18.11 | 18.13 | 17.92 | 1,090,919 |
27 Feb 2024 | 19.97 | 20.37 | 19.23 | 20.05 | 19.82 | 1,181,622 |
26 Feb 2024 | 19.55 | 21.53 | 19.55 | 20.02 | 19.78 | 1,362,493 |
23 Feb 2024 | 18.93 | 20.72 | 18.47 | 20.35 | 20.11 | 1,161,752 |
22 Feb 2024 | 19.30 | 19.30 | 17.88 | 19.06 | 18.84 | 1,156,931 |
21 Feb 2024 | 16.58 | 20.18 | 16.32 | 19.31 | 19.09 | 2,097,989 |
20 Feb 2024 | 16.55 | 16.94 | 16.22 | 16.82 | 16.62 | 844,170 |
19 Feb 2024 | 17.11 | 17.65 | 16.31 | 16.95 | 16.75 | 1,360,231 |
08 Feb 2024 | 13.42 | 16.29 | 12.85 | 16.29 | 16.10 | 1,321,050 |
07 Feb 2024 | 13.53 | 13.84 | 12.45 | 13.58 | 13.42 | 1,345,407 |
06 Feb 2024 | 13.50 | 14.06 | 11.98 | 13.26 | 13.11 | 1,506,440 |
05 Feb 2024 | 16.15 | 16.15 | 12.91 | 13.58 | 13.43 | 1,098,649 |
02 Feb 2024 | 16.98 | 17.28 | 15.12 | 15.70 | 15.52 | 778,763 |
01 Feb 2024 | 17.50 | 17.50 | 16.44 | 16.74 | 16.55 | 996,070 |
31 Jan 2024 | 18.97 | 18.97 | 17.35 | 17.55 | 17.35 | 707,387 |
30 Jan 2024 | 19.68 | 19.68 | 18.70 | 18.82 | 18.60 | 349,181 |
29 Jan 2024 | 20.32 | 20.69 | 19.42 | 19.52 | 19.29 | 389,147 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |