Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 20.64 | 21.04 | 20.36 | 20.36 | 20.36 | - |
May 31, 2024 | 20.10 | 20.98 | 20.10 | 20.90 | 20.90 | - |
May 30, 2024 | 19.94 | 20.38 | 19.94 | 20.34 | 20.34 | - |
May 29, 2024 | 20.40 | 20.82 | 20.14 | 20.14 | 20.14 | - |
May 28, 2024 | 20.46 | 20.86 | 20.46 | 20.82 | 20.82 | - |
May 27, 2024 | 20.66 | 20.80 | 20.66 | 20.68 | 20.68 | - |
May 24, 2024 | 20.52 | 20.80 | 20.52 | 20.80 | 20.80 | - |
May 23, 2024 | 19.90 | 20.92 | 19.90 | 20.70 | 20.70 | - |
May 22, 2024 | 20.08 | 20.40 | 20.08 | 20.24 | 20.24 | - |
May 21, 2024 | 19.92 | 20.48 | 19.92 | 20.38 | 20.38 | - |
May 20, 2024 | 19.92 | 20.44 | 19.92 | 20.44 | 20.44 | - |
May 17, 2024 | 19.86 | 20.22 | 19.86 | 20.20 | 20.20 | - |
May 16, 2024 | 20.58 | 20.76 | 20.10 | 20.10 | 20.10 | - |
May 15, 2024 | 20.08 | 21.10 | 20.08 | 21.10 | 21.10 | - |
May 14, 2024 | 19.45 | 20.38 | 19.45 | 20.32 | 20.32 | - |
May 13, 2024 | 19.80 | 19.93 | 19.80 | 19.93 | 19.93 | - |
May 10, 2024 | 18.81 | 20.08 | 18.81 | 20.08 | 20.08 | - |
May 09, 2024 | 18.77 | 19.17 | 18.77 | 19.15 | 19.15 | - |
May 08, 2024 | 18.69 | 19.13 | 18.69 | 19.13 | 19.13 | - |
May 07, 2024 | 19.09 | 19.09 | 18.88 | 18.99 | 18.99 | - |
May 06, 2024 | 18.61 | 18.95 | 18.61 | 18.95 | 18.95 | - |
May 03, 2024 | 18.41 | 18.88 | 18.41 | 18.88 | 18.88 | - |
May 02, 2024 | 18.64 | 18.86 | 18.59 | 18.59 | 18.59 | - |
Apr 30, 2024 | 18.61 | 18.90 | 18.53 | 18.53 | 18.53 | - |
Apr 29, 2024 | 18.50 | 18.89 | 18.50 | 18.89 | 18.89 | - |
Apr 26, 2024 | 18.40 | 18.87 | 18.40 | 18.82 | 18.82 | - |
Apr 25, 2024 | 18.38 | 18.64 | 18.38 | 18.44 | 18.44 | - |
Apr 24, 2024 | 18.29 | 18.84 | 18.29 | 18.59 | 18.59 | - |
Apr 23, 2024 | 17.54 | 18.38 | 17.54 | 18.20 | 18.20 | - |
Apr 22, 2024 | 17.51 | 17.94 | 17.51 | 17.65 | 17.65 | - |
Apr 19, 2024 | 17.58 | 17.85 | 17.51 | 17.74 | 17.74 | - |
Apr 18, 2024 | 17.79 | 17.88 | 17.37 | 17.69 | 17.69 | - |
Apr 17, 2024 | 17.55 | 17.96 | 17.55 | 17.83 | 17.83 | - |
Apr 16, 2024 | 17.77 | 17.81 | 17.69 | 17.69 | 17.69 | - |
Apr 15, 2024 | 17.31 | 18.17 | 17.31 | 18.06 | 18.06 | - |
Apr 12, 2024 | 17.34 | 18.13 | 17.34 | 17.54 | 17.54 | - |
Apr 11, 2024 | 17.51 | 17.82 | 17.51 | 17.82 | 17.82 | - |
Apr 10, 2024 | 17.70 | 18.18 | 17.70 | 17.70 | 17.70 | - |
Apr 09, 2024 | 18.01 | 18.24 | 17.87 | 17.87 | 17.87 | - |
Apr 08, 2024 | 17.69 | 18.39 | 17.69 | 18.25 | 18.25 | - |
Apr 05, 2024 | 17.64 | 17.86 | 17.58 | 17.86 | 17.86 | - |
Apr 04, 2024 | 17.53 | 17.85 | 17.53 | 17.81 | 17.81 | - |
Apr 03, 2024 | 17.59 | 17.73 | 17.50 | 17.73 | 17.73 | - |
Apr 02, 2024 | 17.72 | 17.83 | 17.69 | 17.82 | 17.82 | - |
Mar 28, 2024 | 17.76 | 17.94 | 17.76 | 17.83 | 17.83 | - |
Mar 27, 2024 | 17.96 | 18.18 | 17.84 | 17.84 | 17.84 | - |
Mar 26, 2024 | 18.11 | 18.34 | 18.01 | 18.07 | 18.07 | - |
Mar 25, 2024 | 18.19 | 18.43 | 18.19 | 18.27 | 18.27 | - |
Mar 22, 2024 | 18.29 | 18.48 | 18.29 | 18.33 | 18.33 | - |
Mar 21, 2024 | 17.58 | 18.41 | 17.58 | 18.36 | 18.36 | - |
Mar 20, 2024 | 18.07 | 18.18 | 17.75 | 17.75 | 17.75 | - |
Mar 19, 2024 | 17.91 | 18.33 | 17.91 | 18.33 | 18.33 | - |
Mar 18, 2024 | 18.28 | 18.44 | 18.05 | 18.05 | 18.05 | - |
Mar 15, 2024 | 18.28 | 18.65 | 18.28 | 18.34 | 18.34 | - |
Mar 14, 2024 | 18.49 | 18.83 | 18.47 | 18.47 | 18.47 | - |
Mar 13, 2024 | 18.78 | 18.93 | 18.76 | 18.76 | 18.76 | - |
Mar 12, 2024 | 18.31 | 18.97 | 18.31 | 18.97 | 18.97 | - |
Mar 11, 2024 | 19.21 | 19.21 | 18.51 | 18.61 | 18.61 | - |
Mar 08, 2024 | 18.98 | 19.22 | 18.82 | 19.22 | 19.22 | - |
Mar 07, 2024 | 18.60 | 19.19 | 18.60 | 19.19 | 19.19 | - |
Mar 06, 2024 | 18.02 | 18.71 | 18.02 | 18.71 | 18.71 | - |
Mar 05, 2024 | 18.28 | 18.50 | 18.17 | 18.17 | 18.17 | - |
Mar 04, 2024 | 18.67 | 18.84 | 18.50 | 18.50 | 18.50 | - |
Mar 01, 2024 | 18.07 | 18.74 | 18.07 | 18.74 | 18.74 | - |
Feb 29, 2024 | 18.30 | 18.58 | 18.27 | 18.27 | 18.27 | - |
Feb 28, 2024 | 18.46 | 18.57 | 18.46 | 18.47 | 18.47 | - |
Feb 27, 2024 | 18.64 | 18.82 | 18.60 | 18.60 | 18.60 | - |
Feb 26, 2024 | 18.44 | 18.79 | 18.44 | 18.79 | 18.79 | - |
Feb 23, 2024 | 18.61 | 18.76 | 18.61 | 18.64 | 18.64 | - |
Feb 22, 2024 | 18.62 | 19.14 | 18.62 | 18.81 | 18.81 | - |
Feb 21, 2024 | 18.92 | 19.01 | 18.74 | 18.74 | 18.74 | - |
Feb 20, 2024 | 18.96 | 19.26 | 18.96 | 19.06 | 19.06 | - |
Feb 19, 2024 | 18.97 | 19.23 | 18.97 | 19.21 | 19.21 | - |
Feb 16, 2024 | 18.94 | 19.57 | 18.94 | 19.19 | 19.19 | - |
Feb 15, 2024 | 18.24 | 19.35 | 18.24 | 19.35 | 19.35 | - |
Feb 14, 2024 | 17.81 | 18.66 | 17.81 | 18.62 | 18.62 | - |
Feb 13, 2024 | 17.86 | 18.22 | 17.86 | 17.98 | 17.98 | - |
Feb 12, 2024 | 17.75 | 18.15 | 17.75 | 18.15 | 18.15 | - |
Feb 09, 2024 | 17.47 | 17.99 | 17.47 | 17.90 | 17.90 | - |
Feb 08, 2024 | 17.22 | 17.81 | 17.22 | 17.69 | 17.69 | - |
Feb 07, 2024 | 16.60 | 17.34 | 16.60 | 17.34 | 17.34 | - |
Feb 06, 2024 | 16.69 | 17.05 | 16.69 | 16.91 | 16.91 | - |
Feb 05, 2024 | 16.55 | 17.13 | 16.55 | 16.89 | 16.89 | - |
Feb 02, 2024 | 16.83 | 17.27 | 16.76 | 16.76 | 16.76 | - |
Feb 01, 2024 | 17.12 | 17.23 | 17.04 | 17.04 | 17.04 | - |
Jan 31, 2024 | 16.81 | 17.51 | 16.81 | 17.25 | 17.25 | - |
Jan 30, 2024 | 16.75 | 17.34 | 16.75 | 17.05 | 17.05 | - |
Jan 29, 2024 | 16.45 | 17.01 | 16.42 | 16.96 | 16.96 | - |
Jan 26, 2024 | 16.48 | 16.70 | 16.42 | 16.65 | 16.65 | - |
Jan 25, 2024 | 16.07 | 16.69 | 16.07 | 16.57 | 16.57 | - |
Jan 24, 2024 | 16.29 | 16.44 | 16.27 | 16.27 | 16.27 | - |
Jan 23, 2024 | 15.98 | 16.53 | 15.98 | 16.40 | 16.40 | - |
Jan 22, 2024 | 16.13 | 16.45 | 16.13 | 16.21 | 16.21 | - |
Jan 19, 2024 | 15.95 | 16.23 | 15.95 | 16.15 | 16.15 | - |
Jan 18, 2024 | 15.89 | 16.11 | 15.77 | 16.11 | 16.11 | - |
Jan 17, 2024 | 15.53 | 15.89 | 15.37 | 15.89 | 15.89 | - |
Jan 16, 2024 | 15.34 | 15.69 | 15.34 | 15.69 | 15.69 | - |
Jan 15, 2024 | 15.53 | 15.76 | 15.52 | 15.52 | 15.52 | - |
Jan 12, 2024 | 15.37 | 15.91 | 15.37 | 15.81 | 15.81 | - |
Jan 11, 2024 | 15.34 | 15.81 | 15.34 | 15.58 | 15.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |