Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 20.08 | 20.20 | 19.85 | 20.02 | 20.02 | 47,213 |
Jun 14, 2024 | 20.18 | 20.80 | 19.86 | 20.02 | 20.02 | 181,094 |
Jun 13, 2024 | 21.20 | 21.20 | 20.08 | 20.16 | 20.16 | 142,860 |
Jun 12, 2024 | 20.52 | 21.24 | 20.28 | 21.22 | 21.22 | 103,131 |
Jun 11, 2024 | 21.20 | 21.20 | 20.52 | 20.52 | 20.52 | 80,511 |
Jun 10, 2024 | 20.50 | 21.04 | 20.50 | 20.98 | 20.98 | 136,786 |
Jun 07, 2024 | 20.96 | 21.08 | 20.58 | 20.58 | 20.58 | 137,038 |
Jun 06, 2024 | 21.26 | 21.40 | 20.82 | 20.84 | 20.84 | 95,129 |
Jun 05, 2024 | 20.96 | 21.24 | 20.74 | 21.24 | 21.24 | 88,905 |
Jun 04, 2024 | 21.62 | 21.80 | 20.78 | 20.84 | 20.84 | 198,605 |
Jun 03, 2024 | 22.52 | 22.70 | 21.34 | 21.58 | 21.58 | 251,535 |
May 31, 2024 | 22.26 | 22.66 | 22.14 | 22.50 | 22.50 | 132,999 |
May 30, 2024 | 21.94 | 22.68 | 21.90 | 22.40 | 22.40 | 124,483 |
May 29, 2024 | 22.44 | 22.58 | 21.76 | 21.98 | 21.98 | 161,768 |
May 28, 2024 | 22.52 | 22.76 | 22.30 | 22.58 | 22.58 | 118,706 |
May 27, 2024 | 21.70 | 22.54 | 21.54 | 22.48 | 22.48 | 100,841 |
May 24, 2024 | 21.28 | 21.88 | 21.24 | 21.70 | 21.70 | 87,946 |
May 23, 2024 | 21.30 | 21.66 | 21.12 | 21.40 | 21.40 | 141,873 |
May 22, 2024 | 21.54 | 21.82 | 21.36 | 21.36 | 21.36 | 103,880 |
May 21, 2024 | 21.82 | 21.82 | 21.42 | 21.54 | 21.54 | 122,880 |
May 20, 2024 | 21.92 | 22.06 | 21.70 | 21.82 | 21.82 | 98,400 |
May 17, 2024 | 22.48 | 22.70 | 21.76 | 21.92 | 21.92 | 173,781 |
May 16, 2024 | 22.80 | 22.80 | 21.62 | 22.34 | 22.34 | 196,887 |
May 15, 2024 | 22.50 | 22.80 | 22.28 | 22.68 | 22.68 | 130,822 |
May 14, 2024 | 22.10 | 22.62 | 22.04 | 22.44 | 22.44 | 137,479 |
May 13, 2024 | 21.88 | 22.28 | 21.80 | 22.10 | 22.10 | 137,963 |
May 10, 2024 | 21.50 | 22.08 | 21.38 | 21.88 | 21.88 | 194,431 |
May 09, 2024 | 21.70 | 21.70 | 20.86 | 21.48 | 21.48 | 169,110 |
May 08, 2024 | 21.42 | 21.82 | 21.38 | 21.74 | 21.74 | 155,136 |
May 07, 2024 | 21.44 | 21.80 | 21.28 | 21.42 | 21.42 | 170,463 |
May 06, 2024 | 21.12 | 21.24 | 21.00 | 21.06 | 21.06 | 54,008 |
May 03, 2024 | 21.40 | 21.56 | 21.08 | 21.12 | 21.12 | 113,388 |
May 02, 2024 | 20.80 | 21.38 | 20.68 | 21.38 | 21.38 | 180,349 |
Apr 30, 2024 | 21.40 | 21.48 | 20.66 | 20.66 | 20.66 | 117,939 |
Apr 29, 2024 | 20.98 | 21.20 | 20.44 | 21.20 | 21.20 | 196,275 |
Apr 26, 2024 | 21.52 | 21.60 | 20.34 | 20.80 | 20.80 | 305,733 |
Apr 25, 2024 | 21.18 | 21.50 | 20.92 | 21.02 | 21.02 | 138,974 |
Apr 24, 2024 | 21.48 | 21.66 | 21.28 | 21.28 | 21.28 | 182,448 |
Apr 23, 2024 | 20.96 | 21.46 | 20.74 | 21.26 | 21.26 | 160,469 |
Apr 22, 2024 | 21.10 | 21.52 | 20.84 | 20.86 | 20.86 | 258,747 |
Apr 19, 2024 | 20.60 | 20.88 | 20.40 | 20.70 | 20.70 | 121,212 |
Apr 18, 2024 | 20.62 | 20.88 | 20.60 | 20.80 | 20.80 | 100,558 |
Apr 17, 2024 | 20.90 | 21.14 | 20.60 | 20.60 | 20.60 | 134,097 |
Apr 16, 2024 | 20.50 | 20.82 | 20.42 | 20.80 | 20.80 | 101,048 |
Apr 15, 2024 | 21.00 | 21.06 | 20.42 | 20.68 | 20.68 | 179,723 |
Apr 12, 2024 | 21.82 | 21.84 | 20.92 | 20.92 | 20.92 | 239,203 |
Apr 11, 2024 | 21.22 | 21.68 | 21.10 | 21.52 | 21.52 | 202,982 |
Apr 10, 2024 | 21.28 | 21.48 | 21.20 | 21.26 | 21.26 | 184,012 |
Apr 09, 2024 | 21.60 | 21.62 | 21.20 | 21.20 | 21.20 | 247,315 |
Apr 08, 2024 | 21.44 | 21.94 | 21.38 | 21.60 | 21.60 | 383,549 |
Apr 05, 2024 | 21.40 | 21.58 | 21.02 | 21.48 | 21.48 | 365,567 |
Apr 04, 2024 | 21.00 | 21.60 | 20.72 | 21.60 | 21.60 | 345,336 |
Apr 03, 2024 | 20.56 | 21.02 | 20.34 | 21.02 | 21.02 | 224,471 |
Apr 02, 2024 | 20.86 | 21.12 | 20.56 | 20.56 | 20.56 | 371,322 |
Mar 28, 2024 | 20.18 | 20.68 | 19.95 | 20.68 | 20.68 | 515,427 |
Mar 27, 2024 | 20.08 | 20.28 | 19.86 | 20.06 | 20.06 | 286,060 |
Mar 26, 2024 | 19.95 | 20.26 | 19.91 | 20.04 | 20.04 | 230,812 |
Mar 25, 2024 | 19.60 | 20.24 | 19.57 | 19.93 | 19.93 | 215,879 |
Mar 22, 2024 | 19.20 | 19.80 | 19.20 | 19.70 | 19.70 | 382,979 |
Mar 21, 2024 | 19.58 | 19.74 | 19.20 | 19.30 | 19.30 | 438,499 |
Mar 20, 2024 | 20.00 | 20.06 | 19.06 | 19.34 | 19.34 | 676,278 |
Mar 19, 2024 | 19.90 | 20.26 | 19.80 | 19.95 | 19.95 | 275,313 |
Mar 18, 2024 | 19.99 | 20.40 | 19.90 | 19.90 | 19.90 | 617,573 |
Mar 15, 2024 | 20.20 | 20.48 | 19.73 | 19.88 | 19.88 | 824,381 |
Mar 14, 2024 | 23.94 | 24.12 | 19.82 | 19.82 | 19.82 | 2,761,454 |
Mar 13, 2024 | 23.70 | 23.90 | 23.42 | 23.56 | 23.56 | 228,985 |
Mar 12, 2024 | 23.78 | 23.98 | 23.42 | 23.54 | 23.54 | 140,996 |
Mar 11, 2024 | 23.60 | 23.60 | 23.10 | 23.46 | 23.46 | 172,437 |
Mar 08, 2024 | 24.30 | 24.40 | 23.40 | 23.62 | 23.62 | 276,884 |
Mar 07, 2024 | 23.48 | 24.30 | 23.36 | 24.28 | 24.28 | 214,866 |
Mar 06, 2024 | 24.50 | 24.68 | 23.78 | 23.86 | 23.86 | 461,367 |
Mar 05, 2024 | 25.60 | 25.78 | 25.26 | 25.40 | 25.40 | 76,914 |
Mar 04, 2024 | 25.70 | 26.12 | 25.54 | 25.86 | 25.86 | 76,576 |
Mar 01, 2024 | 25.00 | 25.82 | 24.96 | 25.70 | 25.70 | 123,599 |
Feb 29, 2024 | 25.00 | 25.20 | 24.90 | 24.90 | 24.90 | 127,019 |
Feb 28, 2024 | 25.76 | 25.86 | 24.70 | 25.06 | 25.06 | 202,523 |
Feb 27, 2024 | 25.44 | 25.86 | 25.18 | 25.80 | 25.80 | 157,331 |
Feb 26, 2024 | 25.80 | 26.08 | 25.50 | 25.50 | 25.50 | 136,535 |
Feb 23, 2024 | 27.02 | 27.02 | 25.54 | 25.82 | 25.82 | 300,647 |
Feb 22, 2024 | 27.24 | 27.46 | 26.90 | 27.02 | 27.02 | 87,294 |
Feb 21, 2024 | 27.08 | 27.22 | 26.70 | 27.00 | 27.00 | 58,807 |
Feb 20, 2024 | 26.68 | 27.18 | 26.54 | 27.10 | 27.10 | 117,094 |
Feb 19, 2024 | 27.56 | 27.74 | 26.68 | 26.78 | 26.78 | 164,493 |
Feb 16, 2024 | 28.02 | 28.28 | 27.90 | 27.90 | 27.90 | 91,788 |
Feb 15, 2024 | 27.74 | 28.12 | 27.66 | 27.90 | 27.90 | 74,070 |
Feb 14, 2024 | 27.46 | 27.66 | 27.26 | 27.50 | 27.50 | 58,745 |
Feb 13, 2024 | 27.96 | 28.04 | 27.24 | 27.46 | 27.46 | 103,330 |
Feb 12, 2024 | 28.32 | 29.10 | 27.96 | 28.00 | 28.00 | 130,683 |
Feb 09, 2024 | 28.26 | 28.42 | 28.06 | 28.16 | 28.16 | 64,439 |
Feb 08, 2024 | 27.30 | 28.96 | 27.30 | 28.16 | 28.16 | 211,313 |
Feb 07, 2024 | 27.66 | 27.66 | 27.24 | 27.28 | 27.28 | 66,727 |
Feb 06, 2024 | 26.90 | 27.70 | 26.82 | 27.64 | 27.64 | 158,452 |
Feb 05, 2024 | 26.30 | 26.90 | 26.10 | 26.78 | 26.78 | 85,922 |
Feb 02, 2024 | 26.80 | 27.00 | 26.30 | 26.30 | 26.30 | 71,384 |
Feb 01, 2024 | 26.56 | 27.12 | 26.40 | 26.62 | 26.62 | 79,511 |
Jan 31, 2024 | 27.00 | 27.10 | 26.78 | 26.94 | 26.94 | 61,657 |
Jan 30, 2024 | 27.18 | 27.30 | 26.98 | 26.98 | 26.98 | 67,089 |
Jan 29, 2024 | 27.20 | 27.26 | 26.98 | 27.16 | 27.16 | 80,005 |
Jan 26, 2024 | 27.12 | 27.64 | 27.12 | 27.30 | 27.30 | 126,953 |
Jan 25, 2024 | 26.84 | 27.06 | 26.74 | 27.06 | 27.06 | 97,919 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |