Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 16.44 | 17.12 | 16.44 | 16.76 | 16.76 | 296,066 |
Jul 04, 2024 | 16.24 | 16.42 | 16.08 | 16.42 | 16.42 | 161,023 |
Jul 03, 2024 | 15.85 | 16.17 | 15.75 | 16.09 | 16.09 | 395,599 |
Jul 02, 2024 | 15.70 | 15.86 | 15.47 | 15.50 | 15.50 | 125,608 |
Jul 01, 2024 | 15.64 | 16.26 | 15.63 | 15.90 | 15.90 | 211,722 |
Jun 28, 2024 | 15.39 | 15.67 | 15.37 | 15.42 | 15.42 | 153,449 |
Jun 27, 2024 | 15.83 | 15.86 | 15.34 | 15.34 | 15.34 | 132,069 |
Jun 26, 2024 | 16.31 | 16.31 | 15.43 | 15.86 | 15.86 | 353,048 |
Jun 25, 2024 | 16.40 | 16.43 | 16.07 | 16.25 | 16.25 | 173,012 |
Jun 24, 2024 | 16.06 | 16.60 | 16.04 | 16.52 | 16.52 | 183,360 |
Jun 21, 2024 | 16.42 | 16.48 | 16.14 | 16.17 | 16.17 | 279,760 |
Jun 20, 2024 | 16.19 | 16.75 | 16.19 | 16.47 | 16.47 | 270,615 |
Jun 19, 2024 | 16.31 | 16.41 | 16.04 | 16.07 | 16.07 | 269,484 |
Jun 18, 2024 | 16.76 | 16.90 | 15.91 | 16.21 | 16.21 | 488,771 |
Jun 17, 2024 | 17.00 | 17.19 | 16.63 | 16.73 | 16.73 | 245,852 |
Jun 14, 2024 | 17.53 | 17.79 | 16.85 | 17.01 | 17.01 | 303,992 |
Jun 13, 2024 | 18.25 | 18.35 | 17.55 | 17.55 | 17.55 | 321,981 |
Jun 12, 2024 | 18.21 | 18.64 | 18.03 | 18.55 | 18.55 | 229,680 |
Jun 11, 2024 | 18.50 | 18.57 | 18.06 | 18.21 | 18.21 | 421,019 |
Jun 10, 2024 | 18.98 | 19.23 | 18.64 | 18.78 | 18.78 | 249,562 |
Jun 07, 2024 | 19.19 | 19.20 | 18.72 | 18.98 | 18.98 | 263,700 |
Jun 06, 2024 | 19.40 | 19.52 | 19.05 | 19.19 | 19.19 | 177,282 |
Jun 05, 2024 | 19.51 | 19.72 | 19.38 | 19.44 | 19.44 | 177,345 |
Jun 04, 2024 | 19.90 | 19.97 | 19.44 | 19.51 | 19.51 | 266,029 |
Jun 03, 2024 | 20.50 | 20.86 | 19.90 | 19.99 | 19.99 | 290,286 |
May 31, 2024 | 20.62 | 20.72 | 20.30 | 20.50 | 20.50 | 163,140 |
May 30, 2024 | 20.10 | 20.94 | 19.90 | 20.62 | 20.62 | 137,743 |
May 29, 2024 | 21.36 | 21.38 | 20.62 | 20.62 | 20.62 | 172,852 |
May 28, 2024 | 21.46 | 21.82 | 21.40 | 21.48 | 21.48 | 84,941 |
May 27, 2024 | 21.06 | 21.46 | 20.96 | 21.46 | 21.46 | 104,169 |
May 24, 2024 | 20.94 | 20.94 | 20.60 | 20.88 | 20.88 | 204,015 |
May 23, 2024 | 21.20 | 21.44 | 21.00 | 21.06 | 21.06 | 156,263 |
May 22, 2024 | 21.40 | 21.56 | 21.12 | 21.30 | 21.30 | 159,803 |
May 21, 2024 | 22.66 | 22.66 | 21.50 | 21.50 | 21.50 | 462,986 |
May 20, 2024 | 22.78 | 23.14 | 22.76 | 22.80 | 22.80 | 135,199 |
May 17, 2024 | 22.38 | 22.88 | 22.36 | 22.56 | 22.56 | 332,077 |
May 16, 2024 | 22.60 | 22.66 | 22.24 | 22.30 | 22.30 | 140,039 |
May 15, 2024 | 23.40 | 23.80 | 22.64 | 22.64 | 22.64 | 300,221 |
May 14, 2024 | 22.94 | 23.64 | 22.76 | 23.40 | 23.40 | 371,078 |
May 13, 2024 | 23.36 | 23.36 | 22.44 | 22.94 | 22.94 | 222,059 |
May 10, 2024 | 22.70 | 23.76 | 22.64 | 22.86 | 22.86 | 321,199 |
May 10, 2024 | 0.2 Dividend | |||||
May 09, 2024 | 23.28 | 23.82 | 22.42 | 22.74 | 22.54 | 293,056 |
May 08, 2024 | 22.30 | 24.16 | 21.72 | 23.30 | 23.10 | 476,759 |
May 07, 2024 | 22.90 | 23.32 | 22.68 | 23.08 | 22.88 | 207,792 |
May 06, 2024 | 22.76 | 23.00 | 22.58 | 22.68 | 22.48 | 100,735 |
May 03, 2024 | 23.46 | 23.48 | 22.60 | 22.68 | 22.48 | 168,706 |
May 02, 2024 | 22.20 | 23.74 | 22.20 | 23.42 | 23.21 | 239,094 |
Apr 30, 2024 | 22.24 | 22.44 | 22.04 | 22.12 | 21.93 | 101,402 |
Apr 29, 2024 | 22.00 | 22.34 | 21.90 | 22.34 | 22.14 | 164,778 |
Apr 26, 2024 | 23.38 | 23.38 | 21.88 | 21.88 | 21.69 | 313,927 |
Apr 25, 2024 | 23.22 | 23.58 | 22.94 | 23.22 | 23.02 | 108,936 |
Apr 24, 2024 | 23.52 | 23.56 | 23.00 | 23.04 | 22.84 | 200,737 |
Apr 23, 2024 | 23.52 | 23.52 | 22.96 | 23.28 | 23.08 | 117,898 |
Apr 22, 2024 | 23.90 | 24.30 | 23.44 | 23.52 | 23.31 | 146,992 |
Apr 19, 2024 | 24.16 | 24.16 | 23.54 | 23.78 | 23.57 | 191,650 |
Apr 18, 2024 | 24.24 | 24.50 | 23.84 | 24.50 | 24.28 | 211,210 |
Apr 17, 2024 | 24.18 | 24.60 | 23.80 | 24.16 | 23.95 | 140,716 |
Apr 16, 2024 | 23.90 | 24.60 | 23.76 | 24.14 | 23.93 | 271,509 |
Apr 15, 2024 | 24.56 | 24.72 | 24.20 | 24.30 | 24.09 | 218,255 |
Apr 12, 2024 | 24.52 | 24.84 | 24.30 | 24.46 | 24.24 | 237,236 |
Apr 11, 2024 | 23.70 | 24.86 | 23.62 | 24.16 | 23.95 | 456,385 |
Apr 10, 2024 | 23.58 | 23.98 | 23.04 | 23.40 | 23.19 | 297,854 |
Apr 09, 2024 | 23.10 | 23.52 | 23.06 | 23.26 | 23.06 | 153,364 |
Apr 08, 2024 | 23.00 | 23.32 | 22.78 | 23.04 | 22.84 | 126,657 |
Apr 05, 2024 | 23.30 | 23.64 | 22.74 | 23.00 | 22.80 | 244,220 |
Apr 04, 2024 | 22.56 | 24.02 | 22.32 | 23.56 | 23.35 | 597,272 |
Apr 03, 2024 | 21.48 | 22.06 | 21.08 | 22.06 | 21.87 | 291,248 |
Apr 02, 2024 | 21.04 | 21.70 | 20.88 | 21.48 | 21.29 | 187,159 |
Mar 28, 2024 | 20.80 | 21.12 | 20.78 | 21.04 | 20.85 | 91,280 |
Mar 27, 2024 | 20.84 | 20.86 | 20.57 | 20.78 | 20.60 | 159,112 |
Mar 26, 2024 | 21.25 | 21.27 | 20.88 | 20.96 | 20.78 | 142,369 |
Mar 25, 2024 | 21.49 | 21.63 | 21.28 | 21.36 | 21.17 | 101,014 |
Mar 22, 2024 | 21.38 | 22.03 | 21.30 | 21.57 | 21.38 | 154,819 |
Mar 21, 2024 | 21.70 | 21.86 | 21.48 | 21.55 | 21.36 | 238,069 |
Mar 20, 2024 | 21.20 | 21.20 | 20.75 | 21.10 | 20.91 | 83,011 |
Mar 19, 2024 | 21.20 | 21.56 | 20.95 | 21.24 | 21.05 | 100,815 |
Mar 18, 2024 | 21.20 | 21.58 | 21.09 | 21.32 | 21.13 | 123,219 |
Mar 15, 2024 | 21.54 | 21.70 | 21.10 | 21.12 | 20.93 | 196,548 |
Mar 14, 2024 | 21.94 | 21.94 | 21.14 | 21.33 | 21.14 | 142,670 |
Mar 13, 2024 | 21.42 | 21.93 | 21.40 | 21.75 | 21.56 | 166,814 |
Mar 12, 2024 | 21.66 | 21.78 | 21.20 | 21.41 | 21.22 | 144,503 |
Mar 11, 2024 | 21.08 | 21.54 | 20.92 | 21.47 | 21.28 | 141,957 |
Mar 08, 2024 | 21.62 | 21.68 | 21.05 | 21.31 | 21.12 | 159,704 |
Mar 07, 2024 | 21.60 | 21.91 | 21.21 | 21.58 | 21.39 | 191,251 |
Mar 06, 2024 | 21.18 | 22.18 | 21.18 | 21.71 | 21.52 | 266,140 |
Mar 05, 2024 | 21.50 | 22.12 | 21.14 | 21.14 | 20.95 | 317,800 |
Mar 04, 2024 | 21.50 | 22.20 | 21.44 | 21.92 | 21.73 | 347,840 |
Mar 01, 2024 | 21.28 | 21.63 | 21.12 | 21.47 | 21.28 | 272,122 |
Feb 29, 2024 | 20.53 | 21.52 | 20.37 | 21.11 | 20.92 | 239,340 |
Feb 28, 2024 | 21.34 | 21.37 | 20.37 | 20.50 | 20.32 | 266,726 |
Feb 27, 2024 | 20.70 | 21.58 | 20.69 | 21.55 | 21.36 | 407,828 |
Feb 26, 2024 | 19.76 | 20.54 | 19.35 | 20.45 | 20.27 | 293,758 |
Feb 23, 2024 | 20.17 | 20.56 | 19.45 | 19.93 | 19.76 | 332,045 |
Feb 22, 2024 | 17.61 | 20.45 | 17.26 | 20.10 | 19.92 | 1,143,715 |
Feb 21, 2024 | 19.27 | 19.40 | 19.00 | 19.07 | 18.90 | 204,343 |
Feb 20, 2024 | 19.41 | 19.49 | 19.09 | 19.32 | 19.15 | 173,506 |
Feb 19, 2024 | 20.11 | 20.38 | 19.49 | 19.56 | 19.39 | 297,016 |
Feb 16, 2024 | 20.12 | 20.50 | 19.78 | 19.94 | 19.77 | 350,039 |
Feb 15, 2024 | 18.80 | 19.66 | 18.66 | 19.63 | 19.46 | 333,255 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |