Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.19 | 21.10 | 20.19 | 20.67 | 20.67 | 6,219,710 |
Jun 27, 2024 | 21.18 | 21.33 | 19.96 | 20.43 | 20.43 | 9,443,704 |
Jun 26, 2024 | 21.03 | 21.34 | 20.39 | 21.33 | 21.33 | 7,660,790 |
Jun 25, 2024 | 21.00 | 21.73 | 20.64 | 21.26 | 21.26 | 10,893,250 |
Jun 24, 2024 | 21.94 | 22.46 | 20.71 | 20.95 | 20.95 | 12,149,667 |
Jun 21, 2024 | 22.67 | 23.20 | 21.60 | 21.99 | 21.99 | 12,553,073 |
Jun 20, 2024 | 22.67 | 23.73 | 22.51 | 22.83 | 22.83 | 15,805,396 |
Jun 19, 2024 | 24.00 | 24.75 | 23.02 | 23.16 | 23.16 | 25,667,257 |
Jun 18, 2024 | 21.05 | 23.62 | 21.05 | 23.62 | 23.62 | 18,821,554 |
Jun 17, 2024 | 20.39 | 22.42 | 20.22 | 21.47 | 21.47 | 18,258,905 |
Jun 14, 2024 | 19.72 | 20.98 | 19.70 | 20.38 | 20.38 | 14,240,060 |
Jun 13, 2024 | 19.82 | 20.30 | 19.40 | 20.00 | 20.00 | 13,332,584 |
Jun 12, 2024 | 17.41 | 19.33 | 17.41 | 19.33 | 19.33 | 5,117,395 |
Jun 11, 2024 | 17.51 | 17.57 | 17.10 | 17.57 | 17.57 | 1,672,759 |
Jun 07, 2024 | 17.23 | 17.64 | 17.23 | 17.60 | 17.60 | 1,838,069 |
Jun 06, 2024 | 17.91 | 18.42 | 16.96 | 17.10 | 17.10 | 3,049,631 |
Jun 05, 2024 | 18.51 | 18.59 | 17.91 | 17.92 | 17.92 | 2,027,263 |
Jun 04, 2024 | 18.88 | 18.89 | 18.20 | 18.51 | 18.51 | 2,073,633 |
Jun 03, 2024 | 18.98 | 19.10 | 18.61 | 18.75 | 18.75 | 2,131,949 |
May 31, 2024 | 18.98 | 19.19 | 18.81 | 18.99 | 18.99 | 1,742,498 |
May 30, 2024 | 19.17 | 19.21 | 18.78 | 18.86 | 18.86 | 1,925,328 |
May 29, 2024 | 18.69 | 19.56 | 18.58 | 19.20 | 19.20 | 3,406,449 |
May 28, 2024 | 18.55 | 19.03 | 18.34 | 18.82 | 18.82 | 2,551,307 |
May 27, 2024 | 18.60 | 18.61 | 17.92 | 18.55 | 18.55 | 2,559,744 |
May 24, 2024 | 18.73 | 19.19 | 18.45 | 18.47 | 18.47 | 2,911,391 |
May 23, 2024 | 19.50 | 19.50 | 18.75 | 18.95 | 18.95 | 3,974,615 |
May 22, 2024 | 19.12 | 20.09 | 18.90 | 19.54 | 19.54 | 5,015,497 |
May 21, 2024 | 18.98 | 19.24 | 18.81 | 18.90 | 18.90 | 1,984,530 |
May 20, 2024 | 19.10 | 19.30 | 18.88 | 19.16 | 19.16 | 2,737,429 |
May 17, 2024 | 18.60 | 19.09 | 18.36 | 19.07 | 19.07 | 2,836,804 |
May 16, 2024 | 18.65 | 18.99 | 18.57 | 18.70 | 18.70 | 2,207,640 |
May 15, 2024 | 19.50 | 19.50 | 18.63 | 18.72 | 18.72 | 3,498,269 |
May 15, 2024 | 0.4 Dividend | |||||
May 15, 2024 | 1.3:1 Stock Split | |||||
May 14, 2024 | 19.15 | 19.82 | 19.13 | 19.71 | 19.31 | 4,124,357 |
May 13, 2024 | 19.61 | 19.62 | 18.91 | 19.15 | 18.77 | 3,360,734 |
May 10, 2024 | 19.89 | 20.00 | 19.48 | 19.62 | 19.22 | 5,017,246 |
May 09, 2024 | 19.08 | 20.08 | 19.08 | 20.05 | 19.65 | 9,204,005 |
May 08, 2024 | 19.23 | 19.23 | 18.68 | 18.82 | 18.44 | 3,264,638 |
May 07, 2024 | 19.68 | 19.78 | 19.16 | 19.25 | 18.86 | 5,566,107 |
May 06, 2024 | 19.52 | 19.77 | 19.27 | 19.49 | 19.10 | 4,277,278 |
Apr 30, 2024 | 19.36 | 19.36 | 18.94 | 19.08 | 18.70 | 3,395,379 |
Apr 29, 2024 | 19.46 | 19.59 | 19.29 | 19.36 | 18.97 | 4,653,612 |
Apr 26, 2024 | 18.92 | 19.46 | 18.82 | 19.37 | 18.98 | 5,418,760 |
Apr 25, 2024 | 18.95 | 19.42 | 18.70 | 19.22 | 18.83 | 6,116,921 |
Apr 24, 2024 | 17.62 | 18.66 | 17.62 | 18.62 | 18.24 | 3,959,428 |
Apr 23, 2024 | 17.39 | 18.07 | 17.39 | 17.76 | 17.40 | 2,892,567 |
Apr 22, 2024 | 17.15 | 17.62 | 16.83 | 17.39 | 17.04 | 2,455,245 |
Apr 19, 2024 | 17.62 | 17.68 | 17.24 | 17.45 | 17.10 | 3,080,348 |
Apr 18, 2024 | 18.08 | 18.23 | 17.54 | 17.62 | 17.26 | 5,032,498 |
Apr 17, 2024 | 16.92 | 17.87 | 16.92 | 17.87 | 17.51 | 4,332,484 |
Apr 16, 2024 | 17.52 | 17.52 | 16.24 | 16.25 | 15.92 | 7,099,508 |
Apr 15, 2024 | 19.16 | 19.85 | 17.77 | 18.04 | 17.67 | 7,924,875 |
Apr 12, 2024 | 18.46 | 19.62 | 18.19 | 19.22 | 18.83 | 9,102,701 |
Apr 11, 2024 | 18.45 | 19.08 | 18.22 | 18.46 | 18.09 | 5,115,097 |
Apr 10, 2024 | 18.66 | 19.98 | 18.58 | 18.69 | 18.31 | 8,116,522 |
Apr 09, 2024 | 18.21 | 18.68 | 18.08 | 18.45 | 18.08 | 2,477,592 |
Apr 08, 2024 | 18.54 | 18.58 | 17.98 | 18.00 | 17.63 | 2,627,744 |
Apr 03, 2024 | 18.85 | 18.97 | 18.39 | 18.62 | 18.25 | 2,845,026 |
Apr 02, 2024 | 19.45 | 19.52 | 18.85 | 18.97 | 18.58 | 3,620,576 |
Apr 01, 2024 | 19.23 | 19.53 | 19.16 | 19.52 | 19.12 | 3,303,030 |
Mar 29, 2024 | 19.15 | 19.32 | 18.94 | 19.06 | 18.67 | 1,334,593 |
Mar 28, 2024 | 19.08 | 19.52 | 18.95 | 19.21 | 18.82 | 4,752,950 |
Mar 27, 2024 | 19.74 | 19.74 | 19.09 | 19.10 | 18.71 | 4,178,747 |
Mar 26, 2024 | 19.35 | 20.08 | 19.31 | 19.74 | 19.34 | 5,073,114 |
Mar 25, 2024 | 20.40 | 20.54 | 19.24 | 19.37 | 18.98 | 6,117,918 |
Mar 22, 2024 | 20.83 | 20.86 | 20.17 | 20.38 | 19.96 | 4,636,348 |
Mar 21, 2024 | 21.17 | 21.28 | 20.69 | 20.82 | 20.40 | 5,145,894 |
Mar 20, 2024 | 20.92 | 21.42 | 20.83 | 21.17 | 20.74 | 5,211,027 |
Mar 19, 2024 | 21.38 | 22.23 | 21.15 | 21.18 | 20.75 | 8,394,934 |
Mar 18, 2024 | 21.16 | 21.49 | 21.09 | 21.34 | 20.91 | 4,096,261 |
Mar 15, 2024 | 21.11 | 21.22 | 20.86 | 21.10 | 20.67 | 2,760,358 |
Mar 14, 2024 | 21.00 | 21.34 | 20.74 | 21.12 | 20.69 | 3,208,855 |
Mar 13, 2024 | 20.92 | 21.32 | 20.87 | 21.22 | 20.78 | 4,426,396 |
Mar 12, 2024 | 21.14 | 21.45 | 20.83 | 21.13 | 20.70 | 5,771,129 |
Mar 11, 2024 | 21.31 | 21.33 | 20.70 | 21.01 | 20.58 | 6,431,409 |
Mar 08, 2024 | 21.27 | 21.91 | 20.73 | 21.49 | 21.06 | 9,760,478 |
Mar 07, 2024 | 21.39 | 23.77 | 21.37 | 21.48 | 21.05 | 14,243,886 |
Mar 06, 2024 | 20.70 | 21.75 | 20.29 | 21.64 | 21.20 | 10,144,197 |
Mar 05, 2024 | 20.26 | 21.53 | 19.84 | 20.95 | 20.52 | 11,314,351 |
Mar 04, 2024 | 20.57 | 21.54 | 20.12 | 20.45 | 20.03 | 14,701,182 |
Mar 01, 2024 | 19.45 | 20.19 | 19.08 | 20.19 | 19.78 | 11,638,091 |
Feb 29, 2024 | 16.38 | 18.35 | 16.23 | 18.35 | 17.98 | 13,020,242 |
Feb 28, 2024 | 18.51 | 18.98 | 16.67 | 16.68 | 16.35 | 10,732,620 |
Feb 27, 2024 | 18.29 | 18.63 | 17.96 | 18.52 | 18.15 | 7,489,836 |
Feb 26, 2024 | 19.15 | 19.29 | 18.08 | 18.42 | 18.05 | 13,365,860 |
Feb 23, 2024 | 16.45 | 18.08 | 16.45 | 18.08 | 17.72 | 13,606,053 |
Feb 22, 2024 | 15.14 | 16.53 | 15.08 | 16.44 | 16.10 | 8,528,282 |
Feb 21, 2024 | 14.15 | 15.75 | 14.08 | 15.08 | 14.77 | 6,802,092 |
Feb 20, 2024 | 14.06 | 14.50 | 13.82 | 14.34 | 14.05 | 3,844,497 |
Feb 19, 2024 | 13.67 | 14.23 | 13.67 | 14.15 | 13.86 | 4,578,164 |
Feb 08, 2024 | 12.46 | 13.62 | 12.41 | 13.52 | 13.24 | 5,330,579 |
Feb 07, 2024 | 12.65 | 13.22 | 12.29 | 12.45 | 12.19 | 5,224,317 |
Feb 06, 2024 | 11.85 | 13.15 | 11.42 | 12.65 | 12.40 | 5,835,146 |
Feb 05, 2024 | 13.84 | 13.95 | 12.69 | 12.69 | 12.43 | 5,220,774 |
Feb 02, 2024 | 15.38 | 15.59 | 13.78 | 14.10 | 13.81 | 4,880,541 |
Feb 01, 2024 | 15.31 | 15.57 | 15.04 | 15.32 | 15.00 | 2,328,580 |
Jan 31, 2024 | 16.18 | 16.42 | 15.13 | 15.24 | 14.93 | 2,888,303 |
Jan 30, 2024 | 17.00 | 17.12 | 16.18 | 16.18 | 15.86 | 2,016,172 |
Jan 29, 2024 | 17.92 | 18.03 | 16.75 | 17.04 | 16.69 | 2,958,865 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |