Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 21.51 | 21.96 | 21.46 | 21.96 | 21.96 | 10,152 |
Jun 26, 2024 | 21.22 | 21.31 | 21.15 | 21.27 | 21.27 | 17,709 |
Jun 25, 2024 | 21.07 | 21.26 | 21.00 | 21.20 | 21.20 | 132,165 |
Jun 24, 2024 | 21.44 | 21.47 | 21.04 | 21.04 | 21.04 | 46,926 |
Jun 21, 2024 | 21.27 | 21.49 | 21.11 | 21.48 | 21.48 | 43,529 |
Jun 20, 2024 | 21.23 | 21.40 | 20.92 | 21.05 | 21.05 | 177,193 |
Jun 19, 2024 | 21.30 | 21.31 | 20.72 | 21.24 | 21.24 | 2,576 |
Jun 18, 2024 | 20.64 | 21.31 | 20.64 | 20.98 | 20.98 | 27,556 |
Jun 17, 2024 | 21.17 | 21.17 | 20.37 | 20.89 | 20.89 | 61,864 |
Jun 14, 2024 | 21.25 | 21.35 | 20.96 | 21.09 | 21.09 | 154,723 |
Jun 13, 2024 | 18.46 | 18.56 | 18.25 | 18.48 | 18.48 | 58,209 |
Jun 12, 2024 | 18.79 | 18.93 | 18.65 | 18.51 | 18.51 | 1,293 |
Jun 11, 2024 | 18.46 | 18.61 | 18.34 | 18.62 | 18.62 | 10,372 |
Jun 10, 2024 | 18.29 | 18.56 | 18.20 | 18.52 | 18.52 | 29,826 |
Jun 07, 2024 | 18.56 | 18.85 | 18.54 | 18.76 | 18.76 | 45,867 |
Jun 06, 2024 | 18.47 | 18.82 | 18.39 | 18.44 | 18.44 | 27,402 |
Jun 05, 2024 | 18.16 | 18.43 | 18.05 | 18.34 | 18.34 | 31,154 |
Jun 04, 2024 | 17.75 | 18.07 | 17.75 | 18.02 | 18.02 | 20,576 |
Jun 03, 2024 | 18.05 | 18.05 | 17.60 | 17.65 | 17.65 | 20,315 |
May 31, 2024 | 17.96 | 17.96 | 17.47 | 17.92 | 17.92 | 52,052 |
May 30, 2024 | 18.62 | 18.62 | 17.89 | 17.96 | 17.96 | 59,112 |
May 29, 2024 | 19.05 | 19.40 | 19.05 | 19.24 | 19.24 | 11,967 |
May 28, 2024 | 19.11 | 19.15 | 18.91 | 19.26 | 19.26 | 21,462 |
May 27, 2024 | 19.12 | 19.42 | 19.12 | 19.41 | 19.41 | 835 |
May 24, 2024 | 19.44 | 19.47 | 19.08 | 19.13 | 19.13 | 11,235 |
May 23, 2024 | 19.69 | 19.75 | 19.28 | 19.42 | 19.42 | 10,144 |
May 22, 2024 | 19.46 | 19.49 | 19.32 | 19.46 | 19.46 | 7,331 |
May 21, 2024 | 19.44 | 19.44 | 19.20 | 19.39 | 19.39 | 9,661 |
May 17, 2024 | 19.53 | 19.53 | 19.40 | 19.46 | 19.46 | 7,742 |
May 16, 2024 | 19.58 | 19.58 | 19.39 | 19.45 | 19.45 | 18,052 |
May 15, 2024 | 19.30 | 19.66 | 19.20 | 19.50 | 19.50 | 15,775 |
May 14, 2024 | 19.41 | 19.41 | 18.79 | 19.12 | 19.12 | 198,240 |
May 13, 2024 | 19.64 | 19.71 | 19.41 | 19.45 | 19.45 | 5,504 |
May 10, 2024 | 19.45 | 19.63 | 19.35 | 19.44 | 19.44 | 5,483 |
May 09, 2024 | 19.50 | 19.50 | 19.40 | 19.43 | 19.43 | 3,494 |
May 08, 2024 | 19.70 | 19.95 | 19.63 | 19.66 | 19.66 | 8,591 |
May 07, 2024 | 19.90 | 19.98 | 19.70 | 19.81 | 19.81 | 15,059 |
May 06, 2024 | 19.83 | 19.90 | 19.80 | 19.88 | 19.88 | 16,205 |
May 03, 2024 | 19.41 | 19.49 | 19.34 | 19.57 | 19.57 | 3,584 |
May 02, 2024 | 19.13 | 19.20 | 18.88 | 19.17 | 19.17 | 11,374 |
May 01, 2024 | 18.60 | 18.92 | 18.59 | 18.93 | 18.93 | 6,560 |
Apr 30, 2024 | 19.05 | 19.05 | 18.69 | 18.66 | 18.66 | 10,956 |
Apr 29, 2024 | 19.33 | 19.39 | 18.97 | 19.07 | 19.07 | 28,773 |
Apr 26, 2024 | 19.07 | 19.45 | 19.00 | 19.25 | 19.25 | 10,287 |
Apr 25, 2024 | 18.94 | 19.10 | 18.78 | 19.08 | 19.08 | 31,051 |
Apr 24, 2024 | 19.00 | 19.28 | 19.00 | 19.23 | 19.23 | 21,195 |
Apr 23, 2024 | 18.90 | 19.12 | 18.88 | 19.05 | 19.05 | 33,107 |
Apr 22, 2024 | 18.99 | 18.99 | 18.63 | 18.81 | 18.81 | 1,150 |
Apr 19, 2024 | 19.17 | 19.17 | 18.68 | 18.75 | 18.75 | 45,674 |
Apr 18, 2024 | 19.12 | 19.22 | 19.04 | 19.08 | 19.08 | 31,495 |
Apr 17, 2024 | 19.26 | 19.32 | 19.07 | 19.15 | 19.15 | 48,525 |
Apr 16, 2024 | 18.87 | 19.25 | 18.87 | 19.19 | 19.19 | 14,825 |
Apr 15, 2024 | 19.20 | 19.24 | 18.89 | 18.91 | 18.91 | 54,267 |
Apr 12, 2024 | 19.38 | 19.38 | 18.90 | 19.11 | 19.11 | 40,420 |
Apr 11, 2024 | 19.76 | 19.76 | 19.38 | 19.52 | 19.52 | 91,268 |
Apr 10, 2024 | 19.77 | 19.78 | 19.44 | 19.66 | 19.66 | 29,337 |
Apr 09, 2024 | 19.58 | 19.87 | 19.52 | 19.86 | 19.86 | 48,468 |
Apr 08, 2024 | 19.54 | 19.58 | 19.26 | 19.54 | 19.54 | 30,737 |
Apr 05, 2024 | 19.62 | 19.76 | 19.44 | 19.54 | 19.54 | 37,575 |
Apr 04, 2024 | 20.22 | 20.27 | 19.63 | 19.65 | 19.65 | 51,836 |
Apr 03, 2024 | 20.06 | 20.10 | 19.95 | 20.05 | 20.05 | 308,047 |
Apr 02, 2024 | 20.04 | 20.17 | 19.83 | 20.14 | 20.14 | 52,531 |
Apr 01, 2024 | 20.37 | 20.41 | 20.15 | 20.25 | 20.25 | 25,908 |
Mar 28, 2024 | 20.49 | 20.49 | 20.20 | 20.37 | 20.37 | 70,473 |
Mar 27, 2024 | 20.74 | 20.76 | 20.18 | 20.32 | 20.32 | 55,667 |
Mar 26, 2024 | 20.50 | 20.68 | 20.34 | 20.48 | 20.48 | 49,994 |
Mar 25, 2024 | 20.05 | 20.58 | 20.05 | 20.47 | 20.47 | 56,483 |
Mar 22, 2024 | 20.50 | 20.61 | 20.05 | 20.16 | 20.16 | 77,584 |
Mar 21, 2024 | 20.90 | 20.92 | 20.42 | 20.63 | 20.63 | 71,569 |
Mar 20, 2024 | 21.06 | 21.08 | 20.67 | 20.95 | 20.95 | 53,282 |
Mar 19, 2024 | 20.60 | 21.06 | 20.54 | 21.03 | 21.03 | 97,820 |
Mar 18, 2024 | 20.07 | 20.79 | 20.03 | 20.71 | 20.71 | 136,459 |
Mar 15, 2024 | 20.07 | 20.30 | 19.59 | 19.83 | 19.83 | 308,174 |
Mar 14, 2024 | 23.30 | 23.42 | 22.98 | 23.04 | 23.04 | 87,357 |
Mar 13, 2024 | 23.30 | 23.60 | 23.16 | 23.16 | 23.16 | 101,677 |
Mar 12, 2024 | 22.98 | 23.35 | 22.75 | 23.39 | 23.39 | 44,735 |
Mar 11, 2024 | 22.33 | 22.70 | 22.25 | 22.61 | 22.61 | 42,512 |
Mar 08, 2024 | 22.48 | 22.57 | 22.24 | 22.26 | 22.26 | 18,745 |
Mar 07, 2024 | 22.18 | 22.50 | 21.89 | 22.45 | 22.45 | 30,822 |
Mar 06, 2024 | 22.04 | 22.20 | 21.77 | 21.93 | 21.93 | 174,792 |
Mar 05, 2024 | 22.77 | 22.77 | 21.79 | 21.97 | 21.97 | 59,424 |
Mar 04, 2024 | 23.15 | 23.26 | 22.82 | 22.92 | 22.92 | 29,004 |
Mar 01, 2024 | 22.78 | 23.12 | 22.67 | 23.06 | 23.06 | 45,127 |
Feb 29, 2024 | 22.45 | 22.67 | 22.38 | 22.63 | 22.63 | 50,152 |
Feb 28, 2024 | 22.33 | 22.48 | 22.20 | 22.26 | 22.26 | 16,335 |
Feb 27, 2024 | 22.50 | 22.56 | 22.15 | 22.32 | 22.32 | 52,930 |
Feb 26, 2024 | 22.55 | 23.03 | 22.50 | 22.62 | 22.62 | 123,715 |
Feb 23, 2024 | 21.86 | 22.49 | 21.86 | 22.37 | 22.37 | 97,227 |
Feb 22, 2024 | 22.41 | 22.41 | 21.63 | 21.71 | 21.71 | 104,662 |
Feb 21, 2024 | 21.70 | 21.89 | 21.42 | 21.74 | 21.74 | 73,693 |
Feb 20, 2024 | 21.49 | 22.00 | 21.42 | 21.87 | 21.87 | 171,301 |
Feb 16, 2024 | 23.87 | 23.87 | 22.10 | 22.11 | 22.11 | 162,833 |
Feb 15, 2024 | 24.44 | 24.44 | 23.84 | 23.85 | 23.85 | 77,695 |
Feb 14, 2024 | 24.54 | 24.54 | 24.33 | 24.44 | 24.44 | 16,854 |
Feb 13, 2024 | 24.05 | 24.49 | 23.90 | 24.32 | 24.32 | 28,010 |
Feb 12, 2024 | 25.39 | 25.39 | 24.72 | 24.72 | 24.72 | 37,808 |
Feb 09, 2024 | 25.06 | 25.37 | 24.92 | 25.34 | 25.34 | 42,641 |
Feb 08, 2024 | 24.91 | 25.09 | 24.75 | 24.88 | 24.88 | 17,574 |
Feb 07, 2024 | 24.77 | 25.06 | 24.70 | 24.91 | 24.91 | 27,771 |
Feb 06, 2024 | 25.35 | 25.35 | 24.46 | 24.49 | 24.49 | 30,956 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |