Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 21.41 | 20.30 | 19.98 | 20.21 | 20.21 | 209,900 |
Jun 25, 2024 | 20.68 | 20.77 | 19.78 | 20.04 | 20.04 | 2,116,723 |
Jun 24, 2024 | 21.30 | 21.45 | 20.61 | 20.74 | 20.74 | 1,247,924 |
Jun 21, 2024 | 21.41 | 22.03 | 21.00 | 21.65 | 21.65 | 1,005,183 |
Jun 20, 2024 | 21.72 | 22.20 | 21.30 | 21.49 | 21.49 | 1,250,989 |
Jun 19, 2024 | 21.26 | 22.18 | 21.20 | 21.83 | 21.83 | 1,597,984 |
Jun 18, 2024 | 21.50 | 21.66 | 21.12 | 21.21 | 21.21 | 1,050,953 |
Jun 17, 2024 | 22.01 | 22.15 | 21.57 | 21.67 | 21.67 | 1,047,746 |
Jun 14, 2024 | 21.72 | 22.05 | 21.50 | 21.98 | 21.98 | 1,380,511 |
Jun 13, 2024 | 21.50 | 21.98 | 21.30 | 21.75 | 21.75 | 1,720,522 |
Jun 12, 2024 | 21.01 | 21.58 | 20.66 | 21.56 | 21.56 | 1,688,716 |
Jun 11, 2024 | 20.10 | 21.09 | 19.82 | 20.96 | 20.96 | 1,767,351 |
Jun 07, 2024 | 19.83 | 20.88 | 19.35 | 20.17 | 20.17 | 2,187,149 |
Jun 06, 2024 | 19.80 | 20.01 | 18.61 | 20.01 | 20.01 | 2,020,962 |
Jun 05, 2024 | 19.49 | 20.34 | 19.49 | 19.75 | 19.75 | 905,346 |
Jun 04, 2024 | 20.37 | 20.37 | 19.92 | 20.25 | 20.25 | 630,166 |
Jun 03, 2024 | 20.69 | 21.13 | 20.12 | 20.37 | 20.37 | 980,620 |
May 31, 2024 | 20.69 | 20.85 | 20.45 | 20.68 | 20.68 | 702,120 |
May 30, 2024 | 20.90 | 21.18 | 20.69 | 20.88 | 20.88 | 856,500 |
May 29, 2024 | 20.65 | 21.03 | 20.51 | 20.83 | 20.83 | 586,110 |
May 28, 2024 | 20.67 | 21.01 | 20.65 | 20.70 | 20.70 | 598,000 |
May 27, 2024 | 20.87 | 21.03 | 20.56 | 20.86 | 20.86 | 650,010 |
May 24, 2024 | 20.64 | 21.14 | 20.64 | 20.72 | 20.72 | 720,517 |
May 23, 2024 | 21.09 | 21.09 | 20.75 | 20.81 | 20.81 | 937,177 |
May 22, 2024 | 20.89 | 21.24 | 20.88 | 21.10 | 21.10 | 1,107,514 |
May 21, 2024 | 21.47 | 21.60 | 20.81 | 20.84 | 20.84 | 1,459,760 |
May 21, 2024 | 0.8 Dividend | |||||
May 20, 2024 | 22.47 | 22.55 | 21.81 | 22.50 | 21.70 | 1,970,632 |
May 17, 2024 | 22.18 | 22.25 | 21.73 | 21.99 | 21.21 | 1,314,164 |
May 16, 2024 | 21.51 | 22.48 | 21.51 | 22.30 | 21.51 | 1,957,633 |
May 15, 2024 | 22.23 | 22.23 | 21.55 | 21.71 | 20.94 | 2,110,447 |
May 14, 2024 | 21.30 | 22.50 | 21.10 | 22.32 | 21.53 | 2,735,979 |
May 13, 2024 | 21.13 | 21.40 | 20.86 | 21.20 | 20.45 | 1,671,111 |
May 10, 2024 | 21.50 | 21.50 | 20.93 | 21.24 | 20.48 | 918,595 |
May 09, 2024 | 21.49 | 21.50 | 21.22 | 21.48 | 20.72 | 1,133,000 |
May 08, 2024 | 21.10 | 21.18 | 20.80 | 21.11 | 20.36 | 895,350 |
May 07, 2024 | 21.08 | 21.18 | 20.82 | 21.12 | 20.37 | 992,750 |
May 06, 2024 | 20.96 | 21.48 | 20.78 | 20.94 | 20.20 | 1,389,249 |
Apr 30, 2024 | 20.99 | 21.17 | 20.64 | 20.91 | 20.17 | 1,076,541 |
Apr 29, 2024 | 20.20 | 20.83 | 20.10 | 20.77 | 20.03 | 1,527,371 |
Apr 26, 2024 | 20.17 | 20.17 | 19.81 | 20.06 | 19.35 | 1,033,336 |
Apr 25, 2024 | 19.50 | 20.20 | 19.39 | 20.12 | 19.40 | 1,488,989 |
Apr 24, 2024 | 18.86 | 19.59 | 18.85 | 19.59 | 18.89 | 956,923 |
Apr 23, 2024 | 18.70 | 19.13 | 18.70 | 18.97 | 18.30 | 721,310 |
Apr 22, 2024 | 18.99 | 19.23 | 18.61 | 18.68 | 18.02 | 871,553 |
Apr 19, 2024 | 18.72 | 18.94 | 18.51 | 18.73 | 18.06 | 633,350 |
Apr 18, 2024 | 19.08 | 19.22 | 18.70 | 18.73 | 18.06 | 1,099,032 |
Apr 17, 2024 | 17.86 | 19.18 | 17.86 | 19.18 | 18.50 | 1,462,578 |
Apr 16, 2024 | 19.11 | 19.31 | 17.68 | 17.70 | 17.07 | 2,097,396 |
Apr 15, 2024 | 19.83 | 20.03 | 18.60 | 19.33 | 18.64 | 1,779,414 |
Apr 12, 2024 | 20.00 | 20.20 | 19.64 | 19.64 | 18.94 | 932,500 |
Apr 11, 2024 | 19.70 | 20.45 | 19.56 | 20.08 | 19.37 | 1,009,726 |
Apr 10, 2024 | 19.91 | 20.12 | 19.54 | 19.70 | 19.00 | 848,200 |
Apr 09, 2024 | 19.75 | 20.19 | 19.75 | 20.06 | 19.35 | 1,046,852 |
Apr 08, 2024 | 20.40 | 20.70 | 19.80 | 19.81 | 19.11 | 1,488,185 |
Apr 03, 2024 | 20.10 | 20.75 | 19.83 | 20.63 | 19.90 | 1,473,703 |
Apr 02, 2024 | 19.76 | 20.27 | 19.76 | 20.19 | 19.47 | 1,563,826 |
Apr 01, 2024 | 19.85 | 19.99 | 19.43 | 19.82 | 19.12 | 1,783,075 |
Mar 29, 2024 | 19.45 | 19.88 | 19.35 | 19.59 | 18.89 | 1,358,065 |
Mar 28, 2024 | 18.68 | 19.44 | 18.55 | 19.35 | 18.66 | 1,076,100 |
Mar 27, 2024 | 19.20 | 19.28 | 18.67 | 18.67 | 18.01 | 894,129 |
Mar 26, 2024 | 18.70 | 19.40 | 18.70 | 19.20 | 18.52 | 1,349,410 |
Mar 25, 2024 | 19.11 | 19.32 | 18.77 | 18.82 | 18.15 | 1,099,169 |
Mar 22, 2024 | 19.53 | 19.64 | 19.10 | 19.27 | 18.58 | 1,022,621 |
Mar 21, 2024 | 19.80 | 19.80 | 19.28 | 19.53 | 18.84 | 1,256,541 |
Mar 20, 2024 | 19.55 | 19.70 | 19.38 | 19.69 | 18.99 | 1,197,640 |
Mar 19, 2024 | 19.67 | 19.77 | 19.35 | 19.39 | 18.70 | 1,066,093 |
Mar 18, 2024 | 19.30 | 19.72 | 19.30 | 19.65 | 18.95 | 1,553,945 |
Mar 15, 2024 | 18.75 | 19.25 | 18.60 | 19.23 | 18.55 | 1,229,452 |
Mar 14, 2024 | 18.87 | 19.25 | 18.66 | 18.94 | 18.27 | 1,135,937 |
Mar 13, 2024 | 18.77 | 19.04 | 18.58 | 19.03 | 18.35 | 1,078,911 |
Mar 12, 2024 | 18.82 | 18.95 | 18.42 | 18.74 | 18.07 | 1,087,182 |
Mar 11, 2024 | 18.48 | 18.85 | 18.35 | 18.83 | 18.16 | 1,151,621 |
Mar 08, 2024 | 18.01 | 18.56 | 18.01 | 18.55 | 17.89 | 1,497,701 |
Mar 07, 2024 | 18.31 | 18.59 | 18.06 | 18.06 | 17.42 | 1,388,671 |
Mar 06, 2024 | 18.39 | 18.78 | 18.15 | 18.43 | 17.77 | 1,813,470 |
Mar 05, 2024 | 18.19 | 18.46 | 17.85 | 17.94 | 17.30 | 1,113,820 |
Mar 04, 2024 | 18.15 | 18.29 | 17.70 | 18.18 | 17.53 | 1,017,741 |
Mar 01, 2024 | 17.90 | 18.22 | 17.60 | 18.20 | 17.55 | 1,357,128 |
Feb 29, 2024 | 17.17 | 17.76 | 17.01 | 17.69 | 17.06 | 1,822,581 |
Feb 28, 2024 | 18.61 | 19.26 | 17.10 | 17.17 | 16.56 | 2,455,392 |
Feb 27, 2024 | 18.12 | 18.69 | 17.95 | 18.60 | 17.94 | 1,435,539 |
Feb 26, 2024 | 17.95 | 18.59 | 17.54 | 18.21 | 17.56 | 1,925,259 |
Feb 23, 2024 | 17.42 | 17.92 | 17.39 | 17.82 | 17.19 | 1,571,423 |
Feb 22, 2024 | 16.93 | 17.56 | 16.93 | 17.45 | 16.83 | 1,659,863 |
Feb 21, 2024 | 16.88 | 17.55 | 16.42 | 17.10 | 16.49 | 2,284,108 |
Feb 20, 2024 | 16.37 | 16.66 | 16.00 | 16.60 | 16.01 | 1,492,290 |
Feb 19, 2024 | 16.20 | 16.62 | 15.85 | 16.51 | 15.92 | 3,266,213 |
Feb 08, 2024 | 14.60 | 16.07 | 14.04 | 15.81 | 15.25 | 3,537,803 |
Feb 07, 2024 | 16.41 | 16.95 | 14.21 | 14.51 | 13.99 | 3,346,291 |
Feb 06, 2024 | 14.25 | 15.20 | 13.40 | 14.75 | 14.23 | 2,814,391 |
Feb 05, 2024 | 16.00 | 16.14 | 14.05 | 14.67 | 14.15 | 2,241,686 |
Feb 02, 2024 | 17.46 | 17.71 | 15.73 | 16.21 | 15.63 | 1,666,420 |
Feb 01, 2024 | 17.70 | 17.97 | 16.98 | 17.37 | 16.75 | 1,388,696 |
Jan 31, 2024 | 18.89 | 19.13 | 17.71 | 17.81 | 17.18 | 1,465,966 |
Jan 30, 2024 | 19.23 | 19.64 | 18.89 | 18.96 | 18.29 | 910,389 |
Jan 29, 2024 | 20.17 | 20.29 | 19.46 | 19.46 | 18.77 | 888,884 |
Jan 26, 2024 | 20.45 | 20.79 | 20.00 | 20.18 | 19.46 | 963,783 |
Jan 25, 2024 | 19.03 | 20.36 | 19.02 | 20.35 | 19.63 | 1,607,994 |
Jan 24, 2024 | 18.78 | 19.11 | 18.30 | 19.05 | 18.37 | 1,179,770 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |