Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 18.14 | 18.44 | 18.08 | 18.08 | 18.08 | 101 |
Jun 13, 2024 | 20.40 | 20.45 | 20.40 | 20.45 | 20.45 | 192 |
Jun 12, 2024 | 20.50 | 20.55 | 20.45 | 20.45 | 20.45 | 95 |
Jun 11, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 2 |
Jun 10, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 50 |
Jun 07, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 4 |
Jun 06, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 29 |
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | 5 |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 22.15 | 22.15 | 22.10 | 22.15 | 22.15 | 184 |
May 29, 2024 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | 97 |
May 28, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 50 |
May 24, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 112 |
May 23, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 86 |
May 22, 2024 | 21.75 | 21.80 | 21.65 | 21.65 | 21.65 | 335 |
May 21, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 50 |
May 20, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1 |
May 17, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 4 |
May 16, 2024 | 22.15 | 22.15 | 21.90 | 22.15 | 22.15 | 137 |
May 15, 2024 | 22.25 | 22.25 | 22.05 | 22.05 | 22.05 | 76 |
May 14, 2024 | 21.70 | 22.15 | 21.70 | 22.15 | 22.15 | 273 |
May 13, 2024 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | 2 |
May 10, 2024 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | 336 |
May 09, 2024 | 21.60 | 21.60 | 21.55 | 21.60 | 21.60 | 129 |
May 08, 2024 | 21.20 | 21.25 | 21.00 | 21.15 | 21.15 | 420 |
May 07, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
May 03, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 96 |
May 02, 2024 | 19.94 | 20.30 | 19.94 | 20.00 | 20.00 | 255 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 19.92 | 19.92 | 19.66 | 19.66 | 19.66 | 47 |
Apr 29, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Apr 26, 2024 | 19.26 | 19.40 | 19.20 | 19.32 | 19.32 | 1,709 |
Apr 25, 2024 | 19.80 | 19.80 | 19.02 | 19.16 | 19.16 | 2,023 |
Apr 24, 2024 | 19.36 | 19.66 | 19.36 | 19.66 | 19.66 | 1,090 |
Apr 23, 2024 | 19.40 | 19.58 | 19.40 | 19.40 | 19.40 | 5,313 |
Apr 22, 2024 | 19.26 | 19.76 | 19.26 | 19.54 | 19.54 | 5,810 |
Apr 19, 2024 | 19.22 | 19.22 | 18.14 | 18.28 | 18.28 | 10,632 |
Apr 18, 2024 | 20.95 | 21.09 | 19.32 | 19.32 | 19.32 | 10,390 |
Apr 17, 2024 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | 1,253 |
Apr 16, 2024 | 23.80 | 23.80 | 23.47 | 23.50 | 23.50 | 12,466 |
Apr 15, 2024 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | 11,022 |
Apr 12, 2024 | 23.35 | 24.20 | 23.35 | 23.95 | 23.95 | 1,796 |
Apr 11, 2024 | 23.10 | 23.20 | 22.98 | 22.98 | 22.98 | 549 |
Apr 10, 2024 | 23.25 | 23.26 | 22.95 | 23.20 | 23.20 | 1,176 |
Apr 09, 2024 | 22.95 | 23.20 | 22.95 | 23.20 | 23.20 | 1,265 |
Apr 08, 2024 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | 896 |
Apr 05, 2024 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | 1,954 |
Apr 04, 2024 | 24.55 | 24.55 | 24.15 | 24.40 | 24.40 | 1,343 |
Apr 03, 2024 | 23.30 | 24.35 | 23.30 | 24.35 | 24.35 | 2,260 |
Apr 02, 2024 | 23.75 | 23.80 | 22.99 | 23.20 | 23.20 | 1,030 |
Mar 28, 2024 | 21.35 | 22.40 | 21.15 | 21.15 | 21.15 | 1,601 |
Mar 27, 2024 | 21.15 | 21.40 | 21.10 | 21.20 | 21.20 | 2,953 |
Mar 26, 2024 | 21.89 | 22.35 | 21.89 | 22.35 | 22.35 | 3,309 |
Mar 25, 2024 | 23.23 | 23.45 | 23.23 | 23.45 | 23.45 | 1,772 |
Mar 22, 2024 | 23.00 | 23.00 | 22.77 | 22.91 | 22.91 | 1,129 |
Mar 21, 2024 | 22.90 | 22.90 | 22.85 | 22.86 | 22.86 | 1,412 |
Mar 20, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 406 |
Mar 19, 2024 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 636 |
Mar 18, 2024 | 22.50 | 22.50 | 22.31 | 22.50 | 22.50 | 1,533 |
Mar 15, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 137 |
Mar 14, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 893 |
Mar 13, 2024 | 22.30 | 22.33 | 22.30 | 22.30 | 22.30 | 585 |
Mar 12, 2024 | 22.30 | 22.30 | 21.80 | 22.15 | 22.15 | 210 |
Mar 11, 2024 | 23.65 | 23.65 | 22.30 | 22.30 | 22.30 | 2,799 |
Mar 08, 2024 | 23.35 | 23.65 | 23.35 | 23.63 | 23.63 | 741 |
Mar 07, 2024 | 23.00 | 23.35 | 23.00 | 23.30 | 23.30 | 681 |
Mar 06, 2024 | 22.70 | 22.80 | 22.69 | 22.80 | 22.80 | 308 |
Mar 05, 2024 | 22.30 | 22.34 | 22.25 | 22.34 | 22.34 | 532 |
Mar 04, 2024 | 22.30 | 22.31 | 22.10 | 22.10 | 22.10 | 8,528 |
Mar 01, 2024 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | 134 |
Feb 29, 2024 | 21.90 | 22.06 | 21.90 | 22.06 | 22.06 | 299 |
Feb 28, 2024 | 22.70 | 22.75 | 22.60 | 22.74 | 22.74 | 507 |
Feb 27, 2024 | 22.15 | 23.00 | 22.15 | 22.45 | 22.45 | 4,029 |
Feb 26, 2024 | 21.35 | 21.49 | 21.35 | 21.49 | 21.49 | 95 |
Feb 23, 2024 | 21.48 | 21.48 | 21.46 | 21.46 | 21.46 | 2,382 |
Feb 22, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 49 |
Feb 21, 2024 | 21.50 | 21.50 | 21.37 | 21.40 | 21.40 | 5,725 |
Feb 20, 2024 | 21.50 | 21.50 | 21.42 | 21.42 | 21.42 | 760 |
Feb 19, 2024 | 21.90 | 21.90 | 21.30 | 21.30 | 21.30 | 314 |
Feb 16, 2024 | 21.60 | 21.90 | 21.50 | 21.90 | 21.90 | 1,225 |
Feb 15, 2024 | 21.55 | 21.70 | 21.35 | 21.35 | 21.35 | 782 |
Feb 14, 2024 | 21.10 | 21.40 | 21.10 | 21.20 | 21.20 | 631 |
Feb 13, 2024 | 21.25 | 21.57 | 21.25 | 21.25 | 21.25 | 8,150 |
Feb 12, 2024 | 21.60 | 21.70 | 21.55 | 21.70 | 21.70 | 1,045 |
Feb 09, 2024 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | 354 |
Feb 08, 2024 | 21.80 | 21.95 | 21.65 | 21.70 | 21.70 | 873 |
Feb 07, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 123 |
Feb 06, 2024 | 21.64 | 21.75 | 21.64 | 21.75 | 21.75 | 498 |
Feb 05, 2024 | 22.15 | 22.15 | 21.70 | 21.86 | 21.86 | 619 |
Feb 02, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 66 |
Feb 01, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 238 |
Jan 31, 2024 | 21.15 | 21.40 | 21.13 | 21.40 | 21.40 | 1,204 |
Jan 30, 2024 | 21.85 | 21.85 | 21.40 | 21.60 | 21.60 | 819 |
Jan 29, 2024 | 22.00 | 22.00 | 21.84 | 21.85 | 21.85 | 5,905 |
Jan 26, 2024 | 21.88 | 21.88 | 21.55 | 21.55 | 21.55 | 1,318 |
Jan 25, 2024 | 21.40 | 22.07 | 21.40 | 21.60 | 21.60 | 1,390 |
Jan 24, 2024 | 22.05 | 22.40 | 21.96 | 22.40 | 22.40 | 4,099 |
Jan 23, 2024 | 21.20 | 21.55 | 21.20 | 21.55 | 21.55 | 5,475 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |