Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 19.04 | 19.51 | 18.78 | 19.05 | 19.05 | 249,274 |
Jun 13, 2024 | 20.08 | 20.08 | 18.80 | 18.98 | 18.98 | 148,944 |
Jun 12, 2024 | 20.04 | 20.38 | 19.80 | 20.08 | 20.08 | 139,678 |
Jun 11, 2024 | 19.85 | 20.72 | 19.37 | 20.02 | 20.02 | 169,118 |
Jun 10, 2024 | 21.04 | 21.04 | 20.76 | 20.84 | 20.84 | 83,646 |
Jun 07, 2024 | 21.48 | 21.48 | 21.18 | 21.32 | 21.32 | 49,089 |
Jun 06, 2024 | 21.54 | 21.62 | 21.30 | 21.48 | 21.48 | 61,399 |
Jun 05, 2024 | 22.00 | 22.00 | 21.40 | 21.50 | 21.50 | 121,299 |
Jun 04, 2024 | 21.74 | 22.04 | 21.70 | 21.92 | 21.92 | 100,676 |
Jun 03, 2024 | 21.86 | 21.90 | 21.66 | 21.66 | 21.66 | 72,352 |
May 31, 2024 | 21.50 | 21.80 | 21.48 | 21.80 | 21.80 | 190,777 |
May 30, 2024 | 20.82 | 21.56 | 20.72 | 21.48 | 21.48 | 108,209 |
May 29, 2024 | 20.76 | 21.00 | 20.40 | 20.84 | 20.84 | 133,335 |
May 28, 2024 | 20.98 | 21.14 | 20.86 | 20.96 | 20.96 | 61,268 |
May 27, 2024 | 21.10 | 21.18 | 20.94 | 20.96 | 20.96 | 40,942 |
May 24, 2024 | 21.06 | 21.16 | 20.94 | 21.12 | 21.12 | 60,871 |
May 23, 2024 | 21.18 | 21.28 | 21.10 | 21.12 | 21.12 | 39,793 |
May 22, 2024 | 21.44 | 21.48 | 21.20 | 21.20 | 21.20 | 50,400 |
May 21, 2024 | 21.80 | 21.82 | 21.38 | 21.54 | 21.54 | 47,803 |
May 20, 2024 | 21.52 | 21.82 | 21.52 | 21.82 | 21.82 | 29,278 |
May 17, 2024 | 21.04 | 21.58 | 21.00 | 21.56 | 21.56 | 90,893 |
May 16, 2024 | 20.52 | 21.42 | 20.24 | 21.04 | 21.04 | 184,136 |
May 15, 2024 | 21.42 | 21.64 | 21.26 | 21.32 | 21.32 | 97,537 |
May 14, 2024 | 21.72 | 21.86 | 21.32 | 21.36 | 21.36 | 152,365 |
May 13, 2024 | 22.10 | 22.36 | 21.72 | 21.78 | 21.78 | 91,249 |
May 10, 2024 | 21.58 | 22.04 | 21.58 | 22.04 | 22.04 | 127,725 |
May 09, 2024 | 21.52 | 21.72 | 21.44 | 21.48 | 21.48 | 81,373 |
May 08, 2024 | 21.44 | 21.66 | 21.42 | 21.46 | 21.46 | 105,743 |
May 07, 2024 | 21.60 | 22.00 | 21.18 | 21.40 | 21.40 | 143,487 |
May 06, 2024 | 21.74 | 22.02 | 21.42 | 21.46 | 21.46 | 98,415 |
May 03, 2024 | 21.28 | 22.22 | 21.14 | 21.62 | 21.62 | 398,348 |
May 02, 2024 | 19.74 | 20.02 | 19.51 | 19.67 | 19.67 | 173,587 |
Apr 30, 2024 | 19.86 | 19.99 | 19.62 | 19.62 | 19.62 | 76,590 |
Apr 29, 2024 | 19.60 | 19.88 | 19.51 | 19.88 | 19.88 | 57,695 |
Apr 26, 2024 | 19.54 | 19.65 | 19.39 | 19.56 | 19.56 | 66,137 |
Apr 25, 2024 | 19.42 | 19.62 | 19.37 | 19.45 | 19.45 | 51,939 |
Apr 24, 2024 | 19.64 | 19.70 | 19.41 | 19.44 | 19.44 | 83,928 |
Apr 23, 2024 | 19.30 | 19.80 | 19.30 | 19.64 | 19.64 | 99,282 |
Apr 22, 2024 | 18.96 | 19.41 | 18.96 | 19.31 | 19.31 | 72,970 |
Apr 19, 2024 | 18.90 | 19.10 | 18.86 | 18.95 | 18.95 | 86,315 |
Apr 18, 2024 | 18.76 | 19.10 | 18.74 | 19.07 | 19.07 | 70,016 |
Apr 17, 2024 | 18.52 | 19.20 | 18.51 | 18.77 | 18.77 | 109,369 |
Apr 16, 2024 | 18.38 | 18.59 | 18.19 | 18.59 | 18.59 | 115,737 |
Apr 15, 2024 | 18.50 | 18.69 | 18.48 | 18.53 | 18.53 | 60,382 |
Apr 12, 2024 | 18.80 | 18.95 | 18.51 | 18.51 | 18.51 | 85,857 |
Apr 11, 2024 | 18.46 | 18.72 | 18.46 | 18.66 | 18.66 | 57,799 |
Apr 10, 2024 | 18.24 | 18.57 | 18.24 | 18.56 | 18.56 | 119,545 |
Apr 09, 2024 | 18.00 | 18.42 | 17.96 | 18.15 | 18.15 | 127,674 |
Apr 08, 2024 | 18.25 | 18.39 | 18.02 | 18.02 | 18.02 | 114,698 |
Apr 05, 2024 | 17.96 | 18.27 | 17.83 | 18.27 | 18.27 | 133,149 |
Apr 04, 2024 | 18.89 | 19.00 | 18.11 | 18.11 | 18.11 | 189,744 |
Apr 03, 2024 | 18.31 | 19.00 | 18.24 | 18.94 | 18.94 | 131,256 |
Apr 02, 2024 | 18.04 | 18.46 | 17.97 | 18.35 | 18.35 | 133,015 |
Mar 28, 2024 | 17.60 | 18.00 | 17.54 | 18.00 | 18.00 | 121,020 |
Mar 27, 2024 | 17.40 | 17.64 | 17.40 | 17.58 | 17.58 | 51,173 |
Mar 26, 2024 | 17.41 | 17.51 | 17.28 | 17.41 | 17.41 | 49,203 |
Mar 25, 2024 | 17.54 | 17.55 | 17.40 | 17.51 | 17.51 | 44,028 |
Mar 22, 2024 | 17.28 | 17.63 | 17.28 | 17.58 | 17.58 | 82,244 |
Mar 21, 2024 | 17.42 | 17.46 | 17.17 | 17.34 | 17.34 | 93,868 |
Mar 20, 2024 | 17.22 | 17.22 | 17.07 | 17.10 | 17.10 | 46,380 |
Mar 19, 2024 | 17.07 | 17.24 | 17.04 | 17.22 | 17.22 | 114,848 |
Mar 18, 2024 | 16.86 | 17.25 | 16.86 | 17.07 | 17.07 | 104,563 |
Mar 15, 2024 | 16.76 | 16.99 | 16.65 | 16.84 | 16.84 | 263,288 |
Mar 14, 2024 | 17.34 | 17.36 | 16.80 | 16.80 | 16.80 | 179,719 |
Mar 13, 2024 | 17.66 | 17.68 | 17.31 | 17.31 | 17.31 | 126,790 |
Mar 12, 2024 | 17.47 | 17.63 | 17.36 | 17.63 | 17.63 | 100,838 |
Mar 11, 2024 | 17.74 | 17.75 | 17.40 | 17.45 | 17.45 | 77,411 |
Mar 08, 2024 | 17.70 | 17.97 | 17.66 | 17.80 | 17.80 | 134,409 |
Mar 07, 2024 | 18.33 | 18.71 | 17.21 | 17.70 | 17.70 | 389,435 |
Mar 06, 2024 | 19.26 | 19.55 | 19.26 | 19.48 | 19.48 | 120,922 |
Mar 05, 2024 | 19.18 | 19.37 | 19.11 | 19.28 | 19.28 | 65,404 |
Mar 04, 2024 | 19.48 | 19.58 | 19.03 | 19.25 | 19.25 | 55,528 |
Mar 01, 2024 | 19.17 | 19.56 | 19.11 | 19.47 | 19.47 | 71,182 |
Feb 29, 2024 | 18.80 | 19.19 | 18.80 | 19.10 | 19.10 | 103,245 |
Feb 28, 2024 | 19.90 | 19.90 | 18.71 | 18.80 | 18.80 | 145,806 |
Feb 27, 2024 | 20.14 | 20.16 | 19.82 | 19.89 | 19.89 | 91,033 |
Feb 26, 2024 | 19.89 | 19.94 | 19.16 | 19.74 | 19.74 | 104,772 |
Feb 23, 2024 | 19.44 | 20.20 | 19.37 | 19.92 | 19.92 | 350,257 |
Feb 22, 2024 | 19.01 | 19.14 | 18.93 | 18.93 | 18.93 | 86,137 |
Feb 21, 2024 | 18.96 | 19.08 | 18.82 | 19.03 | 19.03 | 53,268 |
Feb 20, 2024 | 19.00 | 19.04 | 18.74 | 18.99 | 18.99 | 101,561 |
Feb 19, 2024 | 19.35 | 19.42 | 18.90 | 19.00 | 19.00 | 68,867 |
Feb 16, 2024 | 19.30 | 19.34 | 19.02 | 19.34 | 19.34 | 117,460 |
Feb 15, 2024 | 18.81 | 19.27 | 18.74 | 19.20 | 19.20 | 117,698 |
Feb 14, 2024 | 18.48 | 18.75 | 18.48 | 18.74 | 18.74 | 53,540 |
Feb 13, 2024 | 18.62 | 18.68 | 18.35 | 18.50 | 18.50 | 66,871 |
Feb 12, 2024 | 18.64 | 18.94 | 18.59 | 18.64 | 18.64 | 64,356 |
Feb 09, 2024 | 18.13 | 18.52 | 18.12 | 18.50 | 18.50 | 120,155 |
Feb 08, 2024 | 18.40 | 18.48 | 18.13 | 18.13 | 18.13 | 108,195 |
Feb 07, 2024 | 18.56 | 18.58 | 18.39 | 18.39 | 18.39 | 62,064 |
Feb 06, 2024 | 18.72 | 18.72 | 18.31 | 18.56 | 18.56 | 46,966 |
Feb 05, 2024 | 18.64 | 18.88 | 18.64 | 18.72 | 18.72 | 74,492 |
Feb 02, 2024 | 19.05 | 19.16 | 18.62 | 18.68 | 18.68 | 54,948 |
Feb 01, 2024 | 19.24 | 19.24 | 18.94 | 18.94 | 18.94 | 56,359 |
Jan 31, 2024 | 19.18 | 19.40 | 19.02 | 19.27 | 19.27 | 183,987 |
Jan 30, 2024 | 19.09 | 19.20 | 18.82 | 18.98 | 18.98 | 85,751 |
Jan 29, 2024 | 18.86 | 19.10 | 18.69 | 19.01 | 19.01 | 80,770 |
Jan 26, 2024 | 19.47 | 19.60 | 18.74 | 18.87 | 18.87 | 208,331 |
Jan 25, 2024 | 17.84 | 18.24 | 17.77 | 18.00 | 18.00 | 83,653 |
Jan 24, 2024 | 17.64 | 17.92 | 17.46 | 17.90 | 17.90 | 90,028 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |