Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 24.22 | 24.44 | 24.14 | 24.21 | 24.21 | 876 |
Jul 01, 2024 | 24.60 | 24.67 | 24.32 | 24.59 | 24.59 | 4,975 |
Jun 28, 2024 | 24.77 | 24.92 | 24.56 | 24.76 | 24.76 | 10,664 |
Jun 27, 2024 | 24.42 | 24.83 | 24.40 | 24.67 | 24.67 | 6,012 |
Jun 26, 2024 | 24.34 | 24.42 | 24.09 | 24.42 | 24.42 | 712 |
Jun 25, 2024 | 24.39 | 24.58 | 24.22 | 24.22 | 24.22 | 5,608 |
Jun 24, 2024 | 24.42 | 24.69 | 24.42 | 24.47 | 24.47 | 7,284 |
Jun 21, 2024 | 24.69 | 25.00 | 24.37 | 24.38 | 24.38 | 24,560 |
Jun 20, 2024 | 24.27 | 24.95 | 24.27 | 24.95 | 24.95 | 5,953 |
Jun 19, 2024 | 24.09 | 24.17 | 24.00 | 24.13 | 24.13 | 5,112 |
Jun 18, 2024 | 23.90 | 23.99 | 23.70 | 23.99 | 23.99 | 2,110 |
Jun 17, 2024 | 23.94 | 23.94 | 23.60 | 23.60 | 23.60 | 6,538 |
Jun 14, 2024 | 23.75 | 24.08 | 23.75 | 23.86 | 23.86 | 54,978 |
Jun 13, 2024 | 24.01 | 24.05 | 23.75 | 23.75 | 23.75 | 2,619 |
Jun 12, 2024 | 24.06 | 24.42 | 23.90 | 24.13 | 24.13 | 5,288 |
Jun 11, 2024 | 24.02 | 24.26 | 24.00 | 24.00 | 24.00 | 8,394 |
Jun 10, 2024 | 24.00 | 24.22 | 23.85 | 23.99 | 23.99 | 12,520 |
Jun 07, 2024 | 25.32 | 25.51 | 23.99 | 23.99 | 23.99 | 138,839 |
Jun 06, 2024 | 24.56 | 25.23 | 24.55 | 25.23 | 25.23 | 48,857 |
Jun 05, 2024 | 24.40 | 24.60 | 24.12 | 24.60 | 24.60 | 10,389 |
Jun 04, 2024 | 25.21 | 25.21 | 23.95 | 24.11 | 24.11 | 10,181 |
Jun 03, 2024 | 25.17 | 25.40 | 24.93 | 25.40 | 25.40 | 16,784 |
May 31, 2024 | 25.20 | 25.45 | 24.80 | 24.80 | 24.80 | 1,418 |
May 30, 2024 | 25.19 | 25.48 | 24.82 | 25.39 | 25.39 | 7,980 |
May 29, 2024 | 25.39 | 25.39 | 25.10 | 25.24 | 25.24 | 1,320 |
May 28, 2024 | 25.22 | 25.31 | 25.15 | 25.31 | 25.31 | 13,008 |
May 27, 2024 | 24.89 | 25.48 | 24.89 | 25.48 | 25.48 | 4,026 |
May 24, 2024 | 24.75 | 24.99 | 24.69 | 24.89 | 24.89 | 9,975 |
May 23, 2024 | 24.80 | 25.06 | 24.63 | 24.74 | 24.74 | 12,918 |
May 22, 2024 | 26.02 | 26.02 | 25.27 | 25.37 | 25.37 | 18,295 |
May 21, 2024 | 26.05 | 26.14 | 25.83 | 26.10 | 26.10 | 13,209 |
May 20, 2024 | 26.25 | 26.33 | 25.72 | 26.02 | 26.02 | 15,582 |
May 17, 2024 | 24.92 | 25.75 | 24.92 | 25.57 | 25.57 | 33,769 |
May 16, 2024 | 25.16 | 25.16 | 24.73 | 24.84 | 24.84 | 13,553 |
May 15, 2024 | 25.00 | 25.33 | 24.64 | 25.33 | 25.33 | 18,011 |
May 14, 2024 | 24.59 | 24.73 | 24.51 | 24.72 | 24.72 | 16,959 |
May 13, 2024 | 24.68 | 24.78 | 24.32 | 24.32 | 24.32 | 36,828 |
May 10, 2024 | 25.03 | 25.42 | 24.91 | 24.93 | 24.93 | 24,299 |
May 09, 2024 | 24.36 | 24.75 | 24.33 | 24.75 | 24.75 | 26,068 |
May 08, 2024 | 24.17 | 24.44 | 24.01 | 24.43 | 24.43 | 25,696 |
May 07, 2024 | 24.25 | 24.25 | 23.95 | 24.14 | 24.14 | 10,583 |
May 06, 2024 | 23.92 | 24.33 | 23.92 | 24.23 | 24.23 | 5,999 |
May 03, 2024 | 23.81 | 23.89 | 23.55 | 23.64 | 23.64 | 8,649 |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 24.56 | 24.56 | 23.84 | 23.92 | 23.92 | 36,696 |
Apr 29, 2024 | 24.41 | 24.73 | 24.41 | 24.72 | 24.72 | 4,315 |
Apr 26, 2024 | 24.33 | 24.70 | 24.33 | 24.49 | 24.49 | 22,894 |
Apr 25, 2024 | 23.35 | 24.03 | 23.35 | 23.91 | 23.91 | 24,855 |
Apr 24, 2024 | 23.45 | 23.45 | 23.12 | 23.34 | 23.34 | 3,943 |
Apr 23, 2024 | 22.61 | 23.37 | 22.50 | 23.33 | 23.33 | 47,416 |
Apr 22, 2024 | 23.50 | 23.66 | 22.98 | 22.98 | 22.98 | 16,912 |
Apr 19, 2024 | 24.17 | 24.17 | 23.70 | 24.13 | 24.13 | 27,916 |
Apr 18, 2024 | 23.82 | 24.08 | 23.82 | 24.08 | 24.08 | 18,117 |
Apr 17, 2024 | 23.40 | 24.02 | 23.38 | 23.82 | 23.82 | 5,026 |
Apr 16, 2024 | 23.52 | 23.62 | 23.10 | 23.53 | 23.53 | 33,951 |
Apr 15, 2024 | 24.50 | 24.55 | 23.66 | 23.75 | 23.75 | 31,459 |
Apr 12, 2024 | 24.81 | 25.64 | 24.77 | 25.08 | 25.08 | 46,004 |
Apr 11, 2024 | 24.17 | 24.17 | 23.80 | 23.95 | 23.95 | 68,772 |
Apr 10, 2024 | 24.02 | 24.17 | 23.56 | 24.06 | 24.06 | 48,136 |
Apr 09, 2024 | 23.60 | 24.42 | 23.60 | 24.00 | 24.00 | 104,709 |
Apr 08, 2024 | 24.08 | 24.32 | 23.51 | 23.74 | 23.74 | 65,309 |
Apr 05, 2024 | 23.07 | 23.81 | 23.05 | 23.76 | 23.76 | 18,603 |
Apr 04, 2024 | 23.48 | 23.55 | 23.14 | 23.39 | 23.39 | 40,844 |
Apr 03, 2024 | 23.15 | 23.39 | 22.96 | 23.27 | 23.27 | 93,364 |
Apr 02, 2024 | 23.18 | 23.33 | 22.90 | 22.93 | 22.93 | 32,105 |
Mar 28, 2024 | 21.80 | 22.30 | 21.72 | 22.24 | 22.24 | 24,287 |
Mar 27, 2024 | 21.01 | 21.52 | 20.93 | 21.47 | 21.47 | 17,467 |
Mar 26, 2024 | 20.99 | 21.42 | 20.92 | 21.18 | 21.18 | 35,126 |
Mar 25, 2024 | 20.70 | 21.27 | 20.70 | 21.02 | 21.02 | 20,439 |
Mar 22, 2024 | 20.90 | 21.13 | 20.79 | 21.04 | 21.04 | 51,055 |
Mar 21, 2024 | 21.15 | 21.50 | 21.01 | 21.13 | 21.13 | 78,428 |
Mar 20, 2024 | 20.33 | 20.54 | 20.22 | 20.44 | 20.44 | 16,943 |
Mar 19, 2024 | 20.79 | 20.79 | 20.36 | 20.59 | 20.59 | 1,379 |
Mar 18, 2024 | 20.63 | 20.90 | 20.63 | 20.75 | 20.75 | 17,718 |
Mar 15, 2024 | 21.04 | 21.04 | 20.79 | 20.92 | 20.92 | 18,015 |
Mar 14, 2024 | 21.04 | 21.04 | 20.71 | 20.76 | 20.76 | 26,244 |
Mar 13, 2024 | 20.42 | 21.07 | 20.42 | 20.98 | 20.98 | 22,654 |
Mar 12, 2024 | 20.90 | 20.95 | 20.39 | 20.58 | 20.58 | 4,938 |
Mar 11, 2024 | 20.60 | 20.98 | 20.42 | 20.96 | 20.96 | 34,417 |
Mar 08, 2024 | 20.49 | 20.83 | 20.30 | 20.38 | 20.38 | 29,205 |
Mar 07, 2024 | 20.46 | 20.57 | 20.33 | 20.42 | 20.42 | 15,574 |
Mar 06, 2024 | 20.07 | 20.36 | 19.79 | 20.22 | 20.22 | 34,832 |
Mar 05, 2024 | 19.79 | 20.30 | 19.79 | 20.11 | 20.11 | 84,887 |
Mar 04, 2024 | 18.88 | 19.70 | 18.88 | 19.59 | 19.59 | 36,559 |
Mar 01, 2024 | 18.48 | 18.94 | 18.37 | 18.84 | 18.84 | 15,679 |
Feb 29, 2024 | 17.89 | 18.44 | 17.89 | 18.36 | 18.36 | 11,108 |
Feb 28, 2024 | 18.15 | 18.17 | 17.71 | 18.00 | 18.00 | 69,112 |
Feb 27, 2024 | 18.20 | 18.43 | 18.20 | 18.25 | 18.25 | 8,060 |
Feb 26, 2024 | 18.41 | 18.57 | 18.19 | 18.25 | 18.25 | 13,982 |
Feb 23, 2024 | 18.25 | 18.41 | 18.13 | 18.39 | 18.39 | 14,044 |
Feb 22, 2024 | 18.83 | 18.84 | 18.37 | 18.37 | 18.37 | 3,845 |
Feb 21, 2024 | 18.85 | 18.95 | 18.53 | 18.67 | 18.67 | 6,830 |
Feb 20, 2024 | 18.73 | 18.95 | 18.73 | 18.85 | 18.85 | 9,330 |
Feb 19, 2024 | 18.91 | 18.95 | 18.80 | 18.87 | 18.87 | 21,932 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |