Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 19.35 | 19.98 | 18.80 | 19.35 | 19.35 | 5,085,227 |
27 Jun 2024 | 21.46 | 21.66 | 19.16 | 19.56 | 19.56 | 8,781,569 |
26 Jun 2024 | 16.88 | 20.29 | 16.86 | 20.29 | 20.29 | 4,858,217 |
25 Jun 2024 | 16.48 | 17.27 | 16.41 | 16.91 | 16.91 | 813,610 |
24 Jun 2024 | 17.23 | 17.29 | 16.45 | 16.48 | 16.48 | 940,390 |
21 Jun 2024 | 17.40 | 17.62 | 17.05 | 17.30 | 17.30 | 726,740 |
20 Jun 2024 | 17.77 | 17.93 | 17.35 | 17.38 | 17.38 | 713,080 |
19 Jun 2024 | 17.83 | 17.98 | 17.61 | 17.72 | 17.72 | 571,800 |
18 Jun 2024 | 17.46 | 17.85 | 17.46 | 17.83 | 17.83 | 574,280 |
17 Jun 2024 | 17.74 | 17.76 | 17.40 | 17.46 | 17.46 | 606,960 |
14 Jun 2024 | 18.02 | 18.02 | 17.59 | 17.70 | 17.70 | 766,950 |
13 Jun 2024 | 17.52 | 18.07 | 17.52 | 17.86 | 17.86 | 984,450 |
12 Jun 2024 | 17.02 | 17.67 | 17.01 | 17.53 | 17.53 | 815,200 |
11 Jun 2024 | 17.08 | 17.28 | 16.64 | 17.22 | 17.22 | 580,980 |
07 Jun 2024 | 16.90 | 17.29 | 16.75 | 17.21 | 17.21 | 931,745 |
06 Jun 2024 | 17.52 | 17.74 | 16.31 | 16.58 | 16.58 | 1,451,890 |
05 Jun 2024 | 18.42 | 18.65 | 17.50 | 17.52 | 17.52 | 1,888,340 |
04 Jun 2024 | 19.00 | 19.12 | 18.30 | 18.64 | 18.64 | 1,659,240 |
03 Jun 2024 | 19.42 | 19.42 | 18.73 | 19.32 | 19.32 | 1,633,770 |
31 May 2024 | 18.73 | 19.61 | 18.73 | 19.41 | 19.41 | 2,054,590 |
30 May 2024 | 19.35 | 19.35 | 18.70 | 18.73 | 18.73 | 1,666,950 |
29 May 2024 | 18.31 | 19.38 | 18.28 | 19.38 | 19.38 | 2,563,081 |
28 May 2024 | 19.01 | 19.16 | 18.41 | 18.46 | 18.46 | 1,528,965 |
27 May 2024 | 18.68 | 19.30 | 18.49 | 19.00 | 19.00 | 1,601,200 |
24 May 2024 | 19.11 | 19.38 | 18.72 | 18.83 | 18.83 | 2,027,236 |
23 May 2024 | 18.86 | 19.84 | 18.40 | 19.40 | 19.40 | 2,852,456 |
22 May 2024 | 18.65 | 18.87 | 18.02 | 18.85 | 18.85 | 1,573,940 |
22 May 2024 | 0.2 Dividend | |||||
22 May 2024 | 1.3:1 Stock split | |||||
21 May 2024 | 18.65 | 19.01 | 18.49 | 18.69 | 18.49 | 1,303,379 |
20 May 2024 | 18.98 | 19.08 | 18.58 | 18.66 | 18.46 | 1,492,399 |
17 May 2024 | 18.72 | 18.98 | 18.56 | 18.98 | 18.77 | 1,383,968 |
16 May 2024 | 18.45 | 18.83 | 18.37 | 18.62 | 18.42 | 1,220,569 |
15 May 2024 | 18.99 | 18.99 | 18.41 | 18.43 | 18.23 | 1,665,697 |
14 May 2024 | 18.15 | 19.23 | 18.12 | 18.95 | 18.75 | 2,845,049 |
13 May 2024 | 18.30 | 18.34 | 17.85 | 18.05 | 17.86 | 1,206,399 |
10 May 2024 | 18.74 | 18.88 | 18.28 | 18.42 | 18.23 | 1,149,050 |
09 May 2024 | 18.29 | 18.82 | 18.22 | 18.71 | 18.51 | 1,255,149 |
08 May 2024 | 18.67 | 18.68 | 18.28 | 18.31 | 18.11 | 1,194,569 |
07 May 2024 | 18.44 | 18.73 | 18.25 | 18.68 | 18.48 | 1,287,033 |
06 May 2024 | 18.22 | 18.49 | 18.08 | 18.41 | 18.21 | 1,423,369 |
30 Apr 2024 | 17.91 | 18.11 | 17.78 | 18.02 | 17.82 | 1,296,627 |
29 Apr 2024 | 17.62 | 18.04 | 17.62 | 18.00 | 17.81 | 1,378,683 |
26 Apr 2024 | 17.62 | 17.73 | 17.33 | 17.60 | 17.41 | 1,998,008 |
25 Apr 2024 | 17.26 | 17.81 | 17.10 | 17.77 | 17.58 | 1,720,285 |
24 Apr 2024 | 16.92 | 17.35 | 16.85 | 17.28 | 17.09 | 1,390,609 |
23 Apr 2024 | 16.73 | 17.18 | 16.73 | 16.82 | 16.64 | 1,493,959 |
22 Apr 2024 | 16.88 | 17.12 | 15.78 | 16.73 | 16.55 | 2,319,459 |
19 Apr 2024 | 17.68 | 18.07 | 17.30 | 17.35 | 17.16 | 1,785,791 |
18 Apr 2024 | 18.23 | 18.66 | 17.62 | 17.74 | 17.55 | 2,517,051 |
17 Apr 2024 | 16.98 | 19.12 | 16.98 | 18.42 | 18.22 | 3,598,447 |
16 Apr 2024 | 19.31 | 19.69 | 16.56 | 16.58 | 16.40 | 4,303,471 |
15 Apr 2024 | 20.91 | 21.92 | 19.69 | 20.70 | 20.48 | 4,252,307 |
12 Apr 2024 | 20.78 | 21.12 | 20.23 | 20.65 | 20.43 | 4,683,822 |
11 Apr 2024 | 19.47 | 21.28 | 19.02 | 21.15 | 20.93 | 6,267,034 |
10 Apr 2024 | 18.99 | 20.99 | 18.82 | 19.76 | 19.55 | 3,847,683 |
09 Apr 2024 | 18.46 | 19.06 | 18.46 | 18.98 | 18.78 | 589,289 |
08 Apr 2024 | 19.27 | 19.29 | 18.45 | 18.55 | 18.36 | 1,281,019 |
03 Apr 2024 | 19.30 | 19.88 | 19.00 | 19.46 | 19.25 | 1,735,244 |
02 Apr 2024 | 19.37 | 19.91 | 19.34 | 19.59 | 19.38 | 2,063,265 |
01 Apr 2024 | 18.90 | 19.30 | 18.89 | 19.27 | 19.06 | 1,109,549 |
29 Mar 2024 | 18.58 | 18.94 | 18.51 | 18.88 | 18.68 | 847,469 |
28 Mar 2024 | 17.98 | 19.03 | 17.96 | 18.60 | 18.40 | 1,274,530 |
27 Mar 2024 | 18.52 | 18.62 | 18.02 | 18.02 | 17.83 | 846,299 |
26 Mar 2024 | 18.55 | 18.86 | 18.18 | 18.52 | 18.32 | 1,027,909 |
25 Mar 2024 | 18.92 | 19.09 | 18.57 | 18.58 | 18.39 | 1,265,031 |
22 Mar 2024 | 19.35 | 19.46 | 18.91 | 18.92 | 18.72 | 1,468,222 |
21 Mar 2024 | 19.54 | 19.74 | 19.08 | 19.47 | 19.26 | 1,723,998 |
20 Mar 2024 | 19.44 | 19.66 | 19.23 | 19.55 | 19.34 | 1,354,817 |
19 Mar 2024 | 19.46 | 19.82 | 19.23 | 19.42 | 19.22 | 1,626,689 |
18 Mar 2024 | 18.81 | 19.50 | 18.81 | 19.38 | 19.18 | 1,818,045 |
15 Mar 2024 | 18.37 | 18.98 | 18.30 | 18.82 | 18.61 | 1,744,911 |
14 Mar 2024 | 18.43 | 18.76 | 18.07 | 18.46 | 18.26 | 1,446,911 |
13 Mar 2024 | 18.72 | 18.72 | 18.37 | 18.51 | 18.31 | 1,547,765 |
12 Mar 2024 | 18.38 | 18.85 | 18.18 | 18.75 | 18.55 | 2,125,115 |
11 Mar 2024 | 17.78 | 18.52 | 17.78 | 18.38 | 18.19 | 1,420,536 |
08 Mar 2024 | 18.47 | 18.48 | 18.01 | 18.23 | 18.04 | 1,593,019 |
07 Mar 2024 | 18.92 | 19.08 | 18.17 | 18.58 | 18.38 | 2,604,289 |
06 Mar 2024 | 17.27 | 19.12 | 17.27 | 19.04 | 18.83 | 3,547,884 |
05 Mar 2024 | 17.86 | 17.86 | 17.27 | 17.34 | 17.15 | 1,135,168 |
04 Mar 2024 | 18.27 | 18.42 | 17.55 | 17.87 | 17.68 | 1,308,189 |
01 Mar 2024 | 17.79 | 18.37 | 17.71 | 18.22 | 18.03 | 1,652,429 |
29 Feb 2024 | 16.69 | 17.77 | 16.54 | 17.77 | 17.58 | 2,011,565 |
28 Feb 2024 | 18.84 | 19.28 | 16.81 | 16.88 | 16.70 | 3,977,915 |
27 Feb 2024 | 17.92 | 18.88 | 17.78 | 18.83 | 18.63 | 2,363,248 |
26 Feb 2024 | 17.73 | 18.58 | 17.62 | 18.02 | 17.83 | 2,910,043 |
23 Feb 2024 | 16.96 | 17.75 | 16.78 | 17.61 | 17.42 | 1,849,763 |
22 Feb 2024 | 16.27 | 17.02 | 16.27 | 16.89 | 16.71 | 1,899,175 |
21 Feb 2024 | 15.88 | 17.00 | 15.77 | 16.40 | 16.22 | 2,045,489 |
20 Feb 2024 | 15.68 | 16.04 | 15.42 | 16.02 | 15.85 | 1,881,471 |
19 Feb 2024 | 15.18 | 15.94 | 14.88 | 15.73 | 15.56 | 2,690,220 |
08 Feb 2024 | 13.77 | 15.23 | 13.25 | 15.17 | 15.01 | 3,296,537 |
07 Feb 2024 | 14.68 | 14.92 | 13.28 | 13.65 | 13.51 | 2,795,762 |
06 Feb 2024 | 14.76 | 15.33 | 13.46 | 14.85 | 14.69 | 2,115,576 |
05 Feb 2024 | 16.92 | 16.92 | 14.38 | 14.78 | 14.62 | 1,997,189 |
02 Feb 2024 | 18.24 | 18.68 | 16.55 | 17.13 | 16.95 | 1,112,341 |
01 Feb 2024 | 18.50 | 18.62 | 17.91 | 18.22 | 18.03 | 764,395 |
31 Jan 2024 | 19.62 | 19.83 | 18.50 | 18.62 | 18.42 | 804,374 |
30 Jan 2024 | 20.38 | 20.68 | 19.63 | 19.68 | 19.47 | 798,459 |
29 Jan 2024 | 21.44 | 21.66 | 20.53 | 20.58 | 20.36 | 855,659 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |