Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 21.80 | 22.65 | 21.50 | 22.05 | 22.05 | 40,768 |
Jun 20, 2024 | 23.10 | 23.10 | 21.80 | 22.65 | 22.65 | 102,005 |
Jun 19, 2024 | 21.40 | 22.90 | 21.40 | 22.75 | 22.75 | 145,499 |
Jun 18, 2024 | 22.80 | 22.80 | 21.45 | 22.25 | 22.25 | 48,351 |
Jun 17, 2024 | 22.80 | 22.80 | 21.75 | 22.75 | 22.75 | 18,000 |
Jun 14, 2024 | 22.80 | 22.80 | 22.15 | 22.75 | 22.75 | 19,304 |
Jun 13, 2024 | 22.90 | 22.90 | 22.25 | 22.70 | 22.70 | 33,659 |
Jun 12, 2024 | 22.90 | 23.25 | 22.25 | 22.90 | 22.90 | 44,452 |
Jun 11, 2024 | 22.65 | 23.05 | 22.15 | 22.85 | 22.85 | 29,581 |
Jun 07, 2024 | 22.35 | 23.60 | 22.15 | 22.60 | 22.60 | 54,840 |
Jun 06, 2024 | 22.70 | 22.75 | 21.85 | 22.25 | 22.25 | 28,150 |
Jun 05, 2024 | 22.00 | 23.30 | 21.85 | 22.70 | 22.70 | 112,065 |
Jun 04, 2024 | 23.10 | 23.10 | 21.70 | 22.70 | 22.70 | 50,391 |
Jun 03, 2024 | 22.50 | 23.15 | 21.00 | 22.85 | 22.85 | 119,603 |
May 31, 2024 | 22.20 | 22.60 | 21.50 | 21.50 | 21.50 | 56,051 |
May 30, 2024 | 22.50 | 22.70 | 21.45 | 22.15 | 22.15 | 41,656 |
May 29, 2024 | 22.80 | 22.80 | 21.75 | 22.45 | 22.45 | 17,355 |
May 28, 2024 | 22.85 | 22.85 | 21.85 | 21.85 | 21.85 | 26,257 |
May 27, 2024 | 22.50 | 22.80 | 21.85 | 22.80 | 22.80 | 49,550 |
May 24, 2024 | 22.70 | 23.15 | 21.55 | 22.45 | 22.45 | 42,601 |
May 23, 2024 | 22.00 | 23.15 | 21.90 | 21.90 | 21.90 | 49,654 |
May 22, 2024 | 23.00 | 23.00 | 21.05 | 21.95 | 21.95 | 64,090 |
May 21, 2024 | 23.00 | 23.00 | 22.10 | 22.95 | 22.95 | 12,650 |
May 20, 2024 | 21.90 | 23.00 | 21.90 | 22.95 | 22.95 | 17,098 |
May 17, 2024 | 22.90 | 23.00 | 21.90 | 22.85 | 22.85 | 14,914 |
May 16, 2024 | 22.70 | 23.05 | 21.90 | 22.85 | 22.85 | 28,358 |
May 15, 2024 | 22.90 | 23.15 | 21.90 | 22.70 | 22.70 | 38,810 |
May 14, 2024 | 23.30 | 23.30 | 22.05 | 22.85 | 22.85 | 44,820 |
May 13, 2024 | 23.30 | 23.65 | 22.55 | 23.25 | 23.25 | 26,773 |
May 10, 2024 | 23.10 | 24.20 | 22.70 | 23.50 | 23.50 | 97,556 |
May 09, 2024 | 23.75 | 23.75 | 22.50 | 23.05 | 23.05 | 42,365 |
May 08, 2024 | 23.80 | 24.00 | 22.65 | 23.45 | 23.45 | 52,014 |
May 07, 2024 | 23.70 | 23.75 | 22.70 | 22.80 | 22.80 | 51,252 |
May 06, 2024 | 23.70 | 23.85 | 22.75 | 23.65 | 23.65 | 53,456 |
May 03, 2024 | 23.70 | 23.75 | 22.75 | 23.70 | 23.70 | 26,431 |
May 02, 2024 | 23.80 | 24.05 | 22.80 | 23.70 | 23.70 | 18,849 |
Apr 30, 2024 | 22.90 | 24.10 | 22.90 | 22.95 | 22.95 | 24,528 |
Apr 29, 2024 | 24.10 | 24.10 | 22.95 | 24.10 | 24.10 | 12,983 |
Apr 26, 2024 | 24.60 | 24.60 | 23.10 | 24.05 | 24.05 | 48,379 |
Apr 25, 2024 | 24.60 | 24.60 | 23.55 | 24.55 | 24.55 | 22,523 |
Apr 24, 2024 | 23.60 | 24.60 | 23.60 | 24.55 | 24.55 | 9,851 |
Apr 23, 2024 | 24.60 | 24.60 | 23.60 | 24.10 | 24.10 | 16,010 |
Apr 22, 2024 | 24.55 | 24.60 | 23.65 | 24.55 | 24.55 | 17,067 |
Apr 19, 2024 | 24.60 | 24.60 | 23.65 | 24.55 | 24.55 | 9,483 |
Apr 18, 2024 | 24.75 | 24.75 | 23.95 | 24.55 | 24.55 | 8,157 |
Apr 17, 2024 | 24.75 | 24.75 | 24.25 | 24.75 | 24.75 | 1,169 |
Apr 16, 2024 | 25.25 | 25.25 | 24.25 | 24.75 | 24.75 | 13,250 |
Apr 15, 2024 | 25.00 | 25.20 | 23.20 | 25.20 | 25.20 | 47,516 |
Apr 12, 2024 | 25.55 | 25.55 | 24.45 | 24.45 | 24.45 | 31,876 |
Apr 11, 2024 | 25.55 | 25.55 | 24.70 | 25.55 | 25.55 | 8,104 |
Apr 10, 2024 | 25.65 | 25.65 | 24.75 | 25.55 | 25.55 | 2,109 |
Apr 09, 2024 | 25.55 | 26.00 | 24.70 | 25.60 | 25.60 | 26,356 |
Apr 08, 2024 | 25.60 | 25.60 | 24.55 | 25.55 | 25.55 | 14,400 |
Apr 03, 2024 | 25.65 | 25.65 | 24.60 | 25.65 | 25.65 | 19,260 |
Apr 02, 2024 | 24.60 | 25.65 | 24.60 | 25.65 | 25.65 | 11,507 |
Apr 01, 2024 | 25.65 | 25.65 | 24.60 | 25.65 | 25.65 | 6,057 |
Mar 29, 2024 | 24.60 | 25.70 | 24.60 | 25.70 | 25.70 | 6,101 |
Mar 28, 2024 | 25.70 | 25.70 | 24.65 | 25.70 | 25.70 | 6,052 |
Mar 27, 2024 | 25.50 | 25.60 | 24.65 | 25.60 | 25.60 | 5,687 |
Mar 26, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Mar 25, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Mar 22, 2024 | 25.95 | 25.95 | 24.70 | 24.85 | 24.85 | 55,212 |
Mar 21, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 2,015 |
Mar 20, 2024 | 25.90 | 26.00 | 25.00 | 26.00 | 26.00 | 7,329 |
Mar 19, 2024 | 25.75 | 25.90 | 25.00 | 25.90 | 25.90 | 13,500 |
Mar 18, 2024 | 25.80 | 25.90 | 25.00 | 25.75 | 25.75 | 11,807 |
Mar 15, 2024 | 25.95 | 25.95 | 25.00 | 25.90 | 25.90 | 3,607 |
Mar 14, 2024 | 25.00 | 25.95 | 25.00 | 25.90 | 25.90 | 7,522 |
Mar 13, 2024 | 25.95 | 25.95 | 25.05 | 25.85 | 25.85 | 15,283 |
Mar 12, 2024 | 27.00 | 27.00 | 25.05 | 26.00 | 26.00 | 34,052 |
Mar 11, 2024 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | 1,059 |
Mar 08, 2024 | 26.70 | 26.70 | 25.80 | 26.10 | 26.10 | 27,253 |
Mar 07, 2024 | 25.70 | 27.00 | 25.70 | 25.90 | 25.90 | 22,558 |
Mar 06, 2024 | 25.75 | 27.75 | 25.40 | 26.40 | 26.40 | 92,434 |
Mar 05, 2024 | 24.85 | 25.70 | 24.85 | 25.70 | 25.70 | 7,364 |
Mar 04, 2024 | 25.05 | 25.70 | 24.50 | 25.70 | 25.70 | 51,817 |
Mar 01, 2024 | 25.80 | 25.80 | 25.05 | 25.05 | 25.05 | 35,508 |
Feb 29, 2024 | 26.00 | 26.20 | 25.25 | 25.80 | 25.80 | 37,269 |
Feb 27, 2024 | 26.10 | 26.10 | 25.15 | 26.00 | 26.00 | 50,226 |
Feb 26, 2024 | 26.15 | 26.15 | 25.25 | 26.10 | 26.10 | 17,328 |
Feb 23, 2024 | 25.75 | 26.30 | 25.25 | 25.45 | 25.45 | 32,809 |
Feb 22, 2024 | 26.30 | 26.40 | 25.75 | 26.40 | 26.40 | 56,929 |
Feb 21, 2024 | 27.00 | 27.00 | 25.95 | 26.25 | 26.25 | 58,365 |
Feb 20, 2024 | 26.50 | 26.95 | 26.00 | 26.95 | 26.95 | 23,531 |
Feb 19, 2024 | 26.25 | 26.50 | 25.70 | 26.50 | 26.50 | 14,001 |
Feb 16, 2024 | 26.50 | 26.50 | 25.25 | 26.25 | 26.25 | 18,457 |
Feb 15, 2024 | 25.60 | 26.60 | 25.10 | 26.50 | 26.50 | 48,547 |
Feb 05, 2024 | 25.95 | 26.40 | 25.00 | 25.00 | 25.00 | 38,495 |
Feb 02, 2024 | 25.80 | 26.30 | 25.30 | 25.85 | 25.85 | 80,330 |
Feb 01, 2024 | 27.80 | 28.75 | 26.75 | 27.55 | 27.55 | 55,932 |
Jan 31, 2024 | 26.90 | 27.85 | 26.75 | 26.95 | 26.95 | 83,809 |
Jan 30, 2024 | 27.15 | 27.20 | 26.00 | 26.30 | 26.30 | 63,710 |
Jan 29, 2024 | 27.25 | 27.45 | 26.35 | 26.35 | 26.35 | 32,011 |
Jan 26, 2024 | 27.25 | 27.55 | 26.20 | 27.25 | 27.25 | 47,775 |
Jan 25, 2024 | 27.95 | 27.95 | 26.15 | 27.30 | 27.30 | 83,865 |
Jan 24, 2024 | 29.60 | 29.60 | 27.00 | 27.95 | 27.95 | 171,058 |
Jan 23, 2024 | 30.70 | 30.70 | 29.20 | 29.20 | 29.20 | 82,704 |
Jan 22, 2024 | 30.00 | 33.00 | 29.80 | 30.00 | 30.00 | 118,049 |
Jan 19, 2024 | 29.80 | 30.00 | 28.85 | 30.00 | 30.00 | 13,617 |
Jan 18, 2024 | 29.65 | 29.80 | 28.55 | 29.80 | 29.80 | 5,002 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |