Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 19.50 | 20.15 | 19.50 | 20.10 | 20.10 | 11,383 |
Jun 28, 2024 | 19.88 | 19.90 | 19.28 | 19.28 | 19.28 | 59,216 |
Jun 27, 2024 | 20.25 | 20.30 | 19.90 | 19.96 | 19.96 | 29,100 |
Jun 26, 2024 | 20.65 | 20.80 | 20.05 | 20.10 | 20.10 | 25,303 |
Jun 25, 2024 | 21.15 | 21.20 | 20.25 | 20.60 | 20.60 | 59,180 |
Jun 24, 2024 | 21.90 | 21.90 | 21.20 | 21.30 | 21.30 | 24,258 |
Jun 21, 2024 | 22.40 | 22.40 | 21.80 | 21.85 | 21.85 | 50,647 |
Jun 20, 2024 | 22.40 | 22.50 | 22.25 | 22.45 | 22.45 | 23,516 |
Jun 19, 2024 | 22.00 | 22.45 | 22.00 | 22.20 | 22.20 | 22,810 |
Jun 18, 2024 | 22.00 | 22.45 | 21.90 | 22.40 | 22.40 | - |
Jun 17, 2024 | 21.75 | 22.10 | 21.35 | 21.85 | 21.85 | 40,223 |
Jun 14, 2024 | 21.75 | 21.90 | 21.30 | 21.40 | 21.40 | 45,854 |
Jun 13, 2024 | 23.10 | 23.10 | 21.75 | 21.75 | 21.75 | 50,419 |
Jun 12, 2024 | 22.65 | 23.25 | 22.50 | 23.00 | 23.00 | 20,269 |
Jun 11, 2024 | 22.80 | 23.25 | 22.60 | 22.60 | 22.60 | 30,981 |
Jun 10, 2024 | 22.10 | 22.75 | 21.90 | 22.65 | 22.65 | 45,586 |
Jun 07, 2024 | 21.80 | 22.45 | 21.80 | 22.20 | 22.20 | 34,229 |
Jun 06, 2024 | 21.80 | 22.20 | 21.80 | 21.80 | 21.80 | 23,269 |
Jun 05, 2024 | 22.05 | 22.20 | 21.60 | 21.80 | 21.80 | 43,643 |
Jun 04, 2024 | 22.90 | 23.00 | 21.15 | 21.75 | 21.75 | 73,523 |
Jun 03, 2024 | 23.10 | 23.20 | 22.75 | 22.85 | 22.85 | 29,746 |
May 31, 2024 | 23.45 | 23.45 | 22.55 | 22.75 | 22.75 | 65,489 |
May 30, 2024 | 22.95 | 23.75 | 22.30 | 23.50 | 23.50 | 28,778 |
May 29, 2024 | 23.85 | 24.00 | 23.10 | 23.25 | 23.25 | 56,198 |
May 28, 2024 | 24.00 | 24.40 | 23.45 | 24.05 | 24.05 | 42,956 |
May 27, 2024 | 24.40 | 24.45 | 24.05 | 24.05 | 24.05 | 19,659 |
May 24, 2024 | 24.15 | 24.50 | 24.05 | 24.35 | 24.35 | 35,585 |
May 23, 2024 | 24.50 | 24.75 | 24.30 | 24.45 | 24.45 | 43,698 |
May 22, 2024 | 23.95 | 24.85 | 23.90 | 24.80 | 24.80 | 71,517 |
May 21, 2024 | 24.75 | 24.95 | 23.80 | 24.15 | 24.15 | 126,181 |
May 20, 2024 | 24.55 | 25.05 | 24.25 | 25.00 | 25.00 | 84,469 |
May 17, 2024 | 22.60 | 24.90 | 22.60 | 24.75 | 24.75 | 201,893 |
May 16, 2024 | 22.55 | 23.50 | 22.35 | 22.90 | 22.90 | 102,988 |
May 15, 2024 | 21.30 | 23.40 | 21.30 | 22.80 | 22.80 | 169,828 |
May 14, 2024 | 20.55 | 20.95 | 20.50 | 20.90 | 20.90 | 20,087 |
May 13, 2024 | 20.50 | 20.90 | 20.50 | 20.75 | 20.75 | 17,409 |
May 10, 2024 | 20.50 | 20.80 | 20.45 | 20.55 | 20.55 | 32,666 |
May 09, 2024 | 20.35 | 20.70 | 20.35 | 20.60 | 20.60 | 14,635 |
May 08, 2024 | 20.25 | 20.65 | 20.00 | 20.25 | 20.25 | 41,647 |
May 07, 2024 | 19.90 | 20.55 | 19.76 | 20.15 | 20.15 | 60,793 |
May 06, 2024 | 19.80 | 19.94 | 19.60 | 19.88 | 19.88 | 26,937 |
May 03, 2024 | 19.30 | 19.80 | 19.26 | 19.66 | 19.66 | 35,268 |
May 02, 2024 | 18.90 | 19.32 | 18.90 | 19.32 | 19.32 | 25,511 |
Apr 30, 2024 | 18.74 | 18.98 | 18.56 | 18.92 | 18.92 | 26,386 |
Apr 29, 2024 | 18.62 | 18.96 | 18.46 | 18.70 | 18.70 | 16,630 |
Apr 26, 2024 | 18.36 | 18.70 | 18.36 | 18.52 | 18.52 | 16,433 |
Apr 25, 2024 | 18.78 | 18.78 | 18.20 | 18.42 | 18.42 | 29,760 |
Apr 24, 2024 | 19.22 | 19.30 | 18.70 | 18.70 | 18.70 | 19,946 |
Apr 23, 2024 | 18.88 | 19.22 | 18.80 | 19.20 | 19.20 | 23,385 |
Apr 22, 2024 | 18.22 | 18.90 | 18.20 | 18.60 | 18.60 | 24,409 |
Apr 19, 2024 | 18.40 | 18.60 | 18.20 | 18.36 | 18.36 | 22,166 |
Apr 18, 2024 | 18.30 | 18.76 | 18.14 | 18.72 | 18.72 | 31,133 |
Apr 17, 2024 | 18.24 | 18.60 | 18.08 | 18.38 | 18.38 | 39,782 |
Apr 16, 2024 | 18.38 | 18.58 | 18.26 | 18.40 | 18.40 | 40,149 |
Apr 15, 2024 | 19.02 | 19.08 | 18.50 | 18.74 | 18.74 | 46,642 |
Apr 12, 2024 | 19.64 | 19.74 | 19.06 | 19.12 | 19.12 | 31,002 |
Apr 11, 2024 | 19.38 | 19.70 | 19.14 | 19.34 | 19.34 | 31,520 |
Apr 10, 2024 | 19.28 | 19.76 | 19.12 | 19.26 | 19.26 | 72,678 |
Apr 09, 2024 | 19.28 | 19.66 | 19.02 | 19.10 | 19.10 | 79,774 |
Apr 08, 2024 | 18.38 | 19.24 | 18.26 | 19.24 | 19.24 | 56,655 |
Apr 05, 2024 | 18.38 | 18.50 | 18.08 | 18.48 | 18.48 | 29,968 |
Apr 04, 2024 | 17.66 | 18.80 | 17.66 | 18.70 | 18.70 | 56,839 |
Apr 03, 2024 | 17.72 | 17.72 | 17.42 | 17.58 | 17.58 | 63,168 |
Apr 02, 2024 | 18.14 | 18.34 | 17.58 | 17.70 | 17.70 | 60,081 |
Mar 28, 2024 | 18.98 | 19.48 | 17.98 | 17.98 | 17.98 | 80,743 |
Mar 27, 2024 | 19.00 | 19.00 | 18.30 | 18.82 | 18.82 | 60,819 |
Mar 26, 2024 | 18.68 | 19.30 | 18.66 | 19.06 | 19.06 | 68,369 |
Mar 25, 2024 | 18.00 | 18.64 | 18.00 | 18.64 | 18.64 | 26,616 |
Mar 22, 2024 | 17.90 | 18.26 | 17.82 | 18.00 | 18.00 | 33,538 |
Mar 21, 2024 | 17.40 | 18.00 | 17.40 | 17.94 | 17.94 | 46,338 |
Mar 20, 2024 | 17.44 | 17.50 | 17.12 | 17.42 | 17.42 | 19,243 |
Mar 19, 2024 | 17.50 | 17.82 | 17.40 | 17.62 | 17.62 | 38,981 |
Mar 18, 2024 | 17.56 | 17.92 | 17.44 | 17.54 | 17.54 | 24,512 |
Mar 15, 2024 | 17.44 | 17.62 | 17.12 | 17.46 | 17.46 | 45,597 |
Mar 14, 2024 | 17.50 | 17.88 | 17.42 | 17.44 | 17.44 | 39,097 |
Mar 13, 2024 | 17.20 | 17.58 | 17.20 | 17.56 | 17.56 | 63,397 |
Mar 12, 2024 | 17.36 | 17.44 | 17.10 | 17.20 | 17.20 | 24,450 |
Mar 11, 2024 | 17.20 | 17.54 | 17.10 | 17.30 | 17.30 | 27,285 |
Mar 08, 2024 | 17.56 | 17.58 | 17.26 | 17.30 | 17.30 | 28,871 |
Mar 07, 2024 | 17.18 | 17.58 | 16.82 | 17.44 | 17.44 | 45,103 |
Mar 06, 2024 | 16.50 | 17.18 | 16.50 | 17.18 | 17.18 | 25,660 |
Mar 05, 2024 | 16.90 | 16.94 | 16.52 | 16.52 | 16.52 | 35,099 |
Mar 04, 2024 | 17.30 | 17.34 | 16.92 | 17.00 | 17.00 | 33,000 |
Mar 01, 2024 | 17.22 | 17.38 | 17.00 | 17.32 | 17.32 | 26,882 |
Feb 29, 2024 | 17.30 | 17.52 | 17.08 | 17.20 | 17.20 | 51,072 |
Feb 28, 2024 | 17.38 | 17.72 | 17.20 | 17.34 | 17.34 | 62,111 |
Feb 27, 2024 | 16.76 | 17.32 | 16.56 | 17.32 | 17.32 | 96,380 |
Feb 26, 2024 | 17.44 | 17.54 | 16.54 | 16.66 | 16.66 | 168,527 |
Feb 23, 2024 | 18.24 | 18.32 | 17.42 | 17.50 | 17.50 | 96,971 |
Feb 22, 2024 | 19.10 | 19.10 | 18.40 | 18.46 | 18.46 | 52,105 |
Feb 21, 2024 | 18.24 | 18.36 | 18.08 | 18.18 | 18.18 | 36,350 |
Feb 20, 2024 | 18.22 | 18.46 | 18.00 | 18.22 | 18.22 | 20,855 |
Feb 19, 2024 | 18.70 | 18.90 | 18.22 | 18.34 | 18.34 | 19,915 |
Feb 16, 2024 | 19.00 | 19.32 | 18.76 | 18.86 | 18.86 | 78,097 |
Feb 15, 2024 | 18.50 | 18.80 | 18.36 | 18.50 | 18.50 | 43,334 |
Feb 14, 2024 | 18.26 | 18.44 | 17.82 | 18.26 | 18.26 | 25,141 |
Feb 13, 2024 | 18.80 | 19.08 | 18.10 | 18.26 | 18.26 | 70,552 |
Feb 12, 2024 | 18.24 | 19.06 | 18.08 | 18.98 | 18.98 | 54,376 |
Feb 09, 2024 | 18.96 | 18.98 | 18.00 | 18.00 | 18.00 | 56,865 |
Feb 08, 2024 | 18.40 | 19.00 | 18.40 | 18.72 | 18.72 | 37,132 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |