Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 18.78 | 18.93 | 18.68 | 18.79 | 18.79 | 22,193 |
Jun 14, 2024 | 18.70 | 18.70 | 18.35 | 18.64 | 18.64 | 189,140 |
Jun 13, 2024 | 18.92 | 19.12 | 18.52 | 18.61 | 18.61 | 156,891 |
Jun 12, 2024 | 18.59 | 19.04 | 18.54 | 18.84 | 18.84 | 244,392 |
Jun 11, 2024 | 18.95 | 19.13 | 18.59 | 18.59 | 18.59 | 204,098 |
Jun 10, 2024 | 19.25 | 19.25 | 18.99 | 19.18 | 19.18 | 125,460 |
Jun 07, 2024 | 19.50 | 19.50 | 18.81 | 19.25 | 19.25 | 191,296 |
Jun 06, 2024 | 19.50 | 19.51 | 19.28 | 19.49 | 19.49 | 261,229 |
Jun 05, 2024 | 19.13 | 19.38 | 19.00 | 19.38 | 19.38 | 175,589 |
Jun 04, 2024 | 19.46 | 19.55 | 18.87 | 18.97 | 18.97 | 222,352 |
Jun 03, 2024 | 19.50 | 19.63 | 19.28 | 19.46 | 19.46 | 159,612 |
May 31, 2024 | 19.75 | 19.75 | 19.13 | 19.44 | 19.44 | 478,824 |
May 30, 2024 | 18.98 | 19.21 | 18.98 | 19.16 | 19.16 | 183,986 |
May 29, 2024 | 19.16 | 19.38 | 19.05 | 19.10 | 19.10 | 172,578 |
May 28, 2024 | 19.21 | 19.48 | 19.13 | 19.24 | 19.24 | 194,830 |
May 27, 2024 | 18.87 | 19.36 | 18.85 | 19.24 | 19.24 | 222,765 |
May 24, 2024 | 18.40 | 18.81 | 18.40 | 18.78 | 18.78 | 177,414 |
May 23, 2024 | 18.60 | 18.80 | 18.50 | 18.73 | 18.73 | 179,093 |
May 22, 2024 | 18.45 | 18.77 | 18.40 | 18.55 | 18.55 | 277,304 |
May 21, 2024 | 19.00 | 19.20 | 18.48 | 18.48 | 18.48 | 873,779 |
May 20, 2024 | 19.05 | 19.21 | 18.79 | 18.90 | 18.90 | 348,109 |
May 17, 2024 | 18.81 | 19.29 | 18.26 | 18.93 | 18.93 | 1,589,840 |
May 16, 2024 | 21.34 | 21.56 | 21.16 | 21.44 | 21.44 | 88,358 |
May 15, 2024 | 21.80 | 21.80 | 21.04 | 21.30 | 21.30 | 124,174 |
May 14, 2024 | 22.38 | 22.38 | 21.58 | 21.64 | 21.64 | 176,663 |
May 13, 2024 | 22.00 | 22.32 | 21.92 | 22.32 | 22.32 | 45,627 |
May 10, 2024 | 22.30 | 22.30 | 22.04 | 22.06 | 22.06 | 87,915 |
May 09, 2024 | 22.00 | 22.20 | 21.96 | 22.20 | 22.20 | 67,881 |
May 08, 2024 | 22.02 | 22.24 | 21.98 | 22.12 | 22.12 | 89,241 |
May 07, 2024 | 22.20 | 22.24 | 21.96 | 22.08 | 22.08 | 114,079 |
May 06, 2024 | 22.12 | 22.32 | 22.00 | 22.20 | 22.20 | 59,538 |
May 03, 2024 | 22.16 | 22.42 | 21.84 | 22.04 | 22.04 | 173,107 |
May 02, 2024 | 22.72 | 22.86 | 22.10 | 22.10 | 22.10 | 187,784 |
Apr 30, 2024 | 23.24 | 23.24 | 22.46 | 22.64 | 22.64 | 145,849 |
Apr 29, 2024 | 22.82 | 23.38 | 22.74 | 23.16 | 23.16 | 153,085 |
Apr 26, 2024 | 22.40 | 23.08 | 22.22 | 22.72 | 22.72 | 232,091 |
Apr 25, 2024 | 22.26 | 23.06 | 22.22 | 22.74 | 22.74 | 157,513 |
Apr 24, 2024 | 23.40 | 23.48 | 22.90 | 23.00 | 23.00 | 134,722 |
Apr 23, 2024 | 23.30 | 23.50 | 23.02 | 23.32 | 23.32 | 202,928 |
Apr 22, 2024 | 23.14 | 23.26 | 22.66 | 23.18 | 23.18 | 159,265 |
Apr 19, 2024 | 22.62 | 22.86 | 22.22 | 22.80 | 22.80 | 196,681 |
Apr 18, 2024 | 23.40 | 23.52 | 22.66 | 22.88 | 22.88 | 558,162 |
Apr 17, 2024 | 20.34 | 23.64 | 20.06 | 23.50 | 23.50 | 851,915 |
Apr 16, 2024 | 20.36 | 20.56 | 20.16 | 20.56 | 20.56 | 106,629 |
Apr 15, 2024 | 20.76 | 21.16 | 20.58 | 20.78 | 20.78 | 219,315 |
Apr 12, 2024 | 20.48 | 20.86 | 20.36 | 20.70 | 20.70 | 200,791 |
Apr 11, 2024 | 20.50 | 20.68 | 20.30 | 20.36 | 20.36 | 133,296 |
Apr 10, 2024 | 20.62 | 20.82 | 20.28 | 20.58 | 20.58 | 151,786 |
Apr 09, 2024 | 19.96 | 20.52 | 19.89 | 20.44 | 20.44 | 127,420 |
Apr 08, 2024 | 19.70 | 20.30 | 19.70 | 20.00 | 20.00 | 98,393 |
Apr 05, 2024 | 19.48 | 19.75 | 19.48 | 19.70 | 19.70 | 123,356 |
Apr 04, 2024 | 18.95 | 19.76 | 18.87 | 19.73 | 19.73 | 129,480 |
Apr 03, 2024 | 19.20 | 19.20 | 18.52 | 18.88 | 18.88 | 204,260 |
Apr 02, 2024 | 19.51 | 19.98 | 19.15 | 19.15 | 19.15 | 279,366 |
Mar 28, 2024 | 19.81 | 19.85 | 19.38 | 19.59 | 19.59 | 107,767 |
Mar 27, 2024 | 20.12 | 20.12 | 19.45 | 19.67 | 19.67 | 128,195 |
Mar 26, 2024 | 19.80 | 20.18 | 19.79 | 20.12 | 20.12 | 150,947 |
Mar 25, 2024 | 20.20 | 20.26 | 19.85 | 19.90 | 19.90 | 96,820 |
Mar 22, 2024 | 20.22 | 20.34 | 19.91 | 20.18 | 20.18 | 112,083 |
Mar 21, 2024 | 19.12 | 20.24 | 18.86 | 20.22 | 20.22 | 346,827 |
Mar 20, 2024 | 18.59 | 19.17 | 18.48 | 18.97 | 18.97 | 127,601 |
Mar 19, 2024 | 18.90 | 18.90 | 18.56 | 18.67 | 18.67 | 135,924 |
Mar 18, 2024 | 19.28 | 19.59 | 18.77 | 18.88 | 18.88 | 137,917 |
Mar 15, 2024 | 19.52 | 19.61 | 19.14 | 19.24 | 19.24 | 3,977,992 |
Mar 14, 2024 | 19.20 | 19.61 | 19.20 | 19.44 | 19.44 | 192,147 |
Mar 13, 2024 | 19.82 | 19.82 | 19.09 | 19.25 | 19.25 | 211,303 |
Mar 12, 2024 | 19.00 | 19.22 | 18.61 | 18.71 | 18.71 | 187,019 |
Mar 11, 2024 | 18.50 | 18.84 | 18.34 | 18.70 | 18.70 | 166,092 |
Mar 08, 2024 | 19.58 | 19.65 | 18.62 | 18.69 | 18.69 | 238,935 |
Mar 07, 2024 | 18.56 | 20.16 | 18.40 | 19.54 | 19.54 | 344,075 |
Mar 06, 2024 | 19.00 | 19.98 | 18.53 | 19.80 | 19.80 | 227,707 |
Mar 05, 2024 | 19.79 | 19.84 | 18.88 | 18.95 | 18.95 | 194,647 |
Mar 04, 2024 | 19.55 | 19.93 | 19.55 | 19.81 | 19.81 | 190,024 |
Mar 01, 2024 | 19.05 | 19.86 | 19.05 | 19.57 | 19.57 | 198,533 |
Feb 29, 2024 | 18.85 | 19.06 | 18.73 | 18.94 | 18.94 | 126,432 |
Feb 28, 2024 | 18.71 | 18.85 | 18.44 | 18.69 | 18.69 | 76,570 |
Feb 27, 2024 | 19.10 | 19.12 | 18.72 | 18.73 | 18.73 | 109,819 |
Feb 26, 2024 | 19.05 | 19.23 | 19.05 | 19.18 | 19.18 | 193,897 |
Feb 23, 2024 | 19.36 | 19.40 | 19.06 | 19.40 | 19.40 | 131,023 |
Feb 22, 2024 | 18.90 | 19.22 | 18.90 | 19.22 | 19.22 | 150,696 |
Feb 21, 2024 | 18.60 | 18.79 | 18.43 | 18.79 | 18.79 | 123,060 |
Feb 20, 2024 | 18.90 | 18.90 | 18.35 | 18.53 | 18.53 | 95,165 |
Feb 19, 2024 | 18.80 | 18.82 | 18.40 | 18.81 | 18.81 | 82,081 |
Feb 16, 2024 | 18.65 | 18.95 | 18.52 | 18.83 | 18.83 | 101,236 |
Feb 15, 2024 | 18.50 | 18.69 | 18.41 | 18.50 | 18.50 | 119,761 |
Feb 14, 2024 | 18.11 | 18.50 | 18.10 | 18.50 | 18.50 | 111,873 |
Feb 13, 2024 | 18.53 | 18.61 | 18.09 | 18.09 | 18.09 | 492,324 |
Feb 12, 2024 | 18.20 | 18.64 | 18.20 | 18.47 | 18.47 | 194,338 |
Feb 09, 2024 | 18.41 | 18.44 | 18.13 | 18.13 | 18.13 | 113,276 |
Feb 08, 2024 | 18.73 | 18.82 | 18.44 | 18.44 | 18.44 | 145,760 |
Feb 07, 2024 | 18.71 | 18.96 | 18.51 | 18.59 | 18.59 | 129,685 |
Feb 06, 2024 | 19.00 | 19.00 | 18.66 | 18.76 | 18.76 | 119,784 |
Feb 05, 2024 | 19.20 | 19.32 | 18.90 | 18.92 | 18.92 | 97,319 |
Feb 02, 2024 | 19.55 | 19.67 | 19.01 | 19.01 | 19.01 | 89,416 |
Feb 01, 2024 | 19.08 | 19.43 | 19.00 | 19.39 | 19.39 | 122,409 |
Jan 31, 2024 | 19.29 | 19.40 | 19.08 | 19.12 | 19.12 | 106,453 |
Jan 30, 2024 | 19.20 | 19.35 | 19.08 | 19.18 | 19.18 | 40,103 |
Jan 29, 2024 | 19.01 | 19.13 | 18.68 | 19.13 | 19.13 | 91,217 |
Jan 26, 2024 | 19.21 | 19.28 | 18.96 | 19.07 | 19.07 | 85,507 |
Jan 25, 2024 | 19.24 | 19.37 | 18.97 | 19.19 | 19.19 | 64,562 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |