Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 23.78 | 23.84 | 23.10 | 23.20 | 23.20 | 281,149 |
Jun 27, 2024 | 23.44 | 23.97 | 23.33 | 23.75 | 23.75 | 604,386 |
Jun 26, 2024 | 22.47 | 23.36 | 22.35 | 23.26 | 23.26 | 281,299 |
Jun 25, 2024 | 22.37 | 22.63 | 22.24 | 22.35 | 22.35 | 157,522 |
Jun 24, 2024 | 22.74 | 22.88 | 22.25 | 22.24 | 22.24 | 181,095 |
Jun 21, 2024 | 22.49 | 22.69 | 22.30 | 22.67 | 22.67 | 223,437 |
Jun 20, 2024 | 21.96 | 22.37 | 21.94 | 22.29 | 22.29 | 265,387 |
Jun 19, 2024 | 21.70 | 22.06 | 21.70 | 21.95 | 21.95 | 49,076 |
Jun 18, 2024 | 22.05 | 22.09 | 21.77 | 21.93 | 21.93 | 185,524 |
Jun 17, 2024 | 21.94 | 22.19 | 21.73 | 22.05 | 22.05 | 289,733 |
Jun 14, 2024 | 22.00 | 22.04 | 21.88 | 22.03 | 22.03 | 231,637 |
Jun 13, 2024 | 22.38 | 22.50 | 21.92 | 22.08 | 22.08 | 252,112 |
Jun 12, 2024 | 22.60 | 22.60 | 22.25 | 22.44 | 22.44 | 18,405 |
Jun 11, 2024 | 22.48 | 22.52 | 22.15 | 22.44 | 22.44 | 139,314 |
Jun 10, 2024 | 22.04 | 22.45 | 22.04 | 22.44 | 22.44 | 199,855 |
Jun 07, 2024 | 22.18 | 22.36 | 22.04 | 22.13 | 22.13 | 167,844 |
Jun 06, 2024 | 21.78 | 22.20 | 21.78 | 22.20 | 22.20 | 257,701 |
Jun 05, 2024 | 21.65 | 21.78 | 21.47 | 21.76 | 21.76 | 200,048 |
Jun 04, 2024 | 21.25 | 21.58 | 21.23 | 21.52 | 21.52 | 208,689 |
Jun 03, 2024 | 21.30 | 21.45 | 21.13 | 21.41 | 21.41 | 95,437 |
May 31, 2024 | 21.44 | 21.49 | 20.88 | 21.16 | 21.16 | 296,856 |
May 30, 2024 | 21.72 | 21.75 | 21.41 | 21.56 | 21.56 | 133,804 |
May 29, 2024 | 21.84 | 22.08 | 21.81 | 21.86 | 21.86 | 190,014 |
May 28, 2024 | 21.67 | 21.90 | 21.56 | 21.90 | 21.90 | 298,063 |
May 27, 2024 | 21.63 | 21.85 | 21.59 | 21.84 | 21.84 | 33,284 |
May 24, 2024 | 21.83 | 21.89 | 21.65 | 21.73 | 21.73 | 177,415 |
May 23, 2024 | 22.01 | 22.17 | 21.62 | 21.75 | 21.75 | 258,754 |
May 22, 2024 | 22.01 | 22.22 | 21.85 | 21.98 | 21.98 | 210,718 |
May 21, 2024 | 21.97 | 22.01 | 21.71 | 22.01 | 22.01 | 390,553 |
May 17, 2024 | 22.01 | 22.24 | 22.01 | 22.16 | 22.16 | 324,254 |
May 16, 2024 | 22.33 | 22.47 | 22.05 | 22.06 | 22.06 | 146,302 |
May 15, 2024 | 22.34 | 22.38 | 21.94 | 22.35 | 22.35 | 520,529 |
May 14, 2024 | 22.13 | 22.53 | 22.07 | 22.50 | 22.50 | 625,718 |
May 13, 2024 | 22.63 | 22.63 | 22.28 | 22.43 | 22.43 | 161,153 |
May 10, 2024 | 22.65 | 22.80 | 22.46 | 22.54 | 22.54 | 240,127 |
May 09, 2024 | 22.65 | 23.00 | 22.53 | 22.77 | 22.77 | 430,259 |
May 08, 2024 | 22.45 | 22.62 | 22.37 | 22.56 | 22.56 | 127,541 |
May 07, 2024 | 22.65 | 22.80 | 22.50 | 22.65 | 22.65 | 288,136 |
May 06, 2024 | 22.41 | 22.66 | 22.18 | 22.65 | 22.65 | 200,654 |
May 03, 2024 | 22.37 | 22.48 | 22.30 | 22.35 | 22.35 | 71,144 |
May 02, 2024 | 21.67 | 22.20 | 21.61 | 22.14 | 22.14 | 281,039 |
May 01, 2024 | 21.76 | 22.17 | 21.23 | 21.51 | 21.51 | 4,113 |
Apr 30, 2024 | 21.80 | 21.89 | 21.05 | 21.13 | 21.13 | 463,015 |
Apr 29, 2024 | 22.00 | 22.02 | 21.58 | 21.78 | 21.78 | 598,484 |
Apr 26, 2024 | 21.41 | 21.73 | 21.19 | 21.65 | 21.65 | 322,447 |
Apr 25, 2024 | 20.43 | 20.90 | 20.03 | 20.88 | 20.88 | 423,146 |
Apr 24, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1,000 |
Apr 23, 2024 | 21.35 | 21.64 | 21.18 | 21.61 | 21.61 | 328,294 |
Apr 22, 2024 | 21.30 | 21.47 | 20.98 | 21.28 | 21.28 | 219,929 |
Apr 19, 2024 | 21.48 | 21.49 | 20.84 | 20.97 | 20.97 | 543,168 |
Apr 18, 2024 | 21.74 | 21.93 | 21.48 | 21.57 | 21.57 | 144,828 |
Apr 17, 2024 | 22.21 | 22.21 | 21.62 | 21.80 | 21.80 | 257,616 |
Apr 16, 2024 | 21.96 | 22.20 | 21.93 | 22.05 | 22.05 | 87,458 |
Apr 15, 2024 | 22.50 | 22.68 | 22.02 | 22.08 | 22.08 | 328,013 |
Apr 12, 2024 | 22.61 | 22.63 | 22.25 | 22.41 | 22.41 | 185,113 |
Apr 11, 2024 | 22.51 | 22.82 | 22.33 | 22.75 | 22.75 | 331,162 |
Apr 10, 2024 | 22.01 | 22.40 | 21.98 | 22.36 | 22.36 | 215,657 |
Apr 09, 2024 | 22.54 | 22.54 | 22.16 | 22.35 | 22.35 | 285,680 |
Apr 08, 2024 | 22.40 | 22.51 | 22.25 | 22.30 | 22.30 | 367,958 |
Apr 05, 2024 | 21.95 | 22.39 | 21.90 | 22.27 | 22.27 | 319,743 |
Apr 04, 2024 | 22.10 | 22.26 | 21.66 | 21.68 | 21.68 | 333,097 |
Apr 03, 2024 | 21.68 | 21.99 | 21.65 | 21.96 | 21.96 | 146,518 |
Apr 02, 2024 | 21.55 | 21.76 | 21.47 | 21.75 | 21.75 | 98,781 |
Apr 01, 2024 | 21.82 | 22.01 | 21.65 | 21.78 | 21.78 | 285,611 |
Mar 28, 2024 | 21.60 | 21.86 | 21.56 | 21.69 | 21.69 | 276,062 |
Mar 27, 2024 | 21.61 | 21.66 | 21.38 | 21.66 | 21.66 | 169,499 |
Mar 26, 2024 | 21.70 | 21.70 | 21.43 | 21.46 | 21.46 | 126,933 |
Mar 25, 2024 | 21.43 | 21.76 | 21.32 | 21.64 | 21.64 | 168,225 |
Mar 22, 2024 | 21.40 | 21.57 | 21.28 | 21.53 | 21.53 | 118,102 |
Mar 21, 2024 | 21.68 | 21.80 | 21.45 | 21.45 | 21.45 | 242,588 |
Mar 20, 2024 | 21.25 | 21.48 | 21.02 | 21.43 | 21.43 | 325,230 |
Mar 19, 2024 | 20.94 | 21.18 | 20.90 | 21.17 | 21.17 | 268,395 |
Mar 18, 2024 | 21.13 | 21.27 | 20.98 | 20.99 | 20.99 | 395,437 |
Mar 15, 2024 | 21.30 | 21.42 | 20.94 | 21.00 | 21.00 | 295,566 |
Mar 14, 2024 | 21.41 | 21.60 | 21.26 | 21.52 | 21.52 | 262,773 |
Mar 13, 2024 | 21.19 | 21.37 | 21.15 | 21.26 | 21.26 | 148,893 |
Mar 12, 2024 | 20.87 | 21.28 | 20.71 | 21.12 | 21.12 | 245,449 |
Mar 11, 2024 | 21.02 | 21.02 | 20.65 | 20.71 | 20.71 | 167,192 |
Mar 08, 2024 | 21.23 | 21.48 | 21.00 | 21.12 | 21.12 | 288,834 |
Mar 07, 2024 | 21.00 | 21.43 | 20.95 | 21.30 | 21.30 | 201,807 |
Mar 06, 2024 | 21.16 | 21.23 | 20.88 | 20.90 | 20.90 | 196,898 |
Mar 05, 2024 | 21.32 | 21.32 | 20.88 | 20.97 | 20.97 | 254,639 |
Mar 04, 2024 | 21.43 | 21.68 | 21.39 | 21.40 | 21.40 | 186,287 |
Mar 01, 2024 | 21.25 | 21.52 | 21.23 | 21.48 | 21.48 | 515,832 |
Feb 29, 2024 | 20.79 | 21.31 | 20.79 | 21.23 | 21.23 | 292,809 |
Feb 28, 2024 | 20.81 | 20.96 | 20.79 | 20.87 | 20.87 | 98,697 |
Feb 27, 2024 | 21.00 | 21.03 | 20.83 | 20.91 | 20.91 | 175,042 |
Feb 26, 2024 | 21.19 | 21.24 | 21.00 | 21.04 | 21.04 | 234,297 |
Feb 23, 2024 | 21.05 | 21.16 | 20.94 | 21.09 | 21.09 | 267,569 |
Feb 22, 2024 | 20.87 | 21.06 | 20.69 | 21.03 | 21.03 | 522,902 |
Feb 21, 2024 | 20.37 | 20.50 | 20.13 | 20.32 | 20.32 | 254,158 |
Feb 20, 2024 | 20.27 | 20.27 | 19.97 | 20.13 | 20.13 | 265,237 |
Feb 16, 2024 | 20.35 | 20.53 | 20.15 | 20.42 | 20.42 | 168,400 |
Feb 15, 2024 | 20.60 | 20.63 | 20.19 | 20.45 | 20.45 | 231,575 |
Feb 14, 2024 | 20.44 | 20.63 | 20.29 | 20.62 | 20.62 | 142,238 |
Feb 13, 2024 | 20.24 | 20.58 | 19.97 | 20.33 | 20.33 | 333,555 |
Feb 12, 2024 | 21.10 | 21.10 | 20.70 | 20.79 | 20.79 | 281,345 |
Feb 09, 2024 | 20.64 | 21.09 | 20.57 | 21.04 | 21.04 | 602,827 |
Feb 08, 2024 | 20.52 | 20.66 | 20.39 | 20.48 | 20.48 | 179,036 |
Feb 07, 2024 | 20.47 | 20.59 | 20.40 | 20.52 | 20.52 | 313,197 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |