Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 22.06 | 22.88 | 22.06 | 22.58 | 22.58 | 217,599 |
Jun 26, 2024 | 22.96 | 23.16 | 22.02 | 22.02 | 22.02 | 245,057 |
Jun 25, 2024 | 22.86 | 23.00 | 22.62 | 22.96 | 22.96 | 172,518 |
Jun 24, 2024 | 22.34 | 22.98 | 22.10 | 22.90 | 22.90 | 284,280 |
Jun 21, 2024 | 22.68 | 22.78 | 22.16 | 22.30 | 22.30 | 1,224,434 |
Jun 20, 2024 | 22.40 | 22.76 | 22.38 | 22.64 | 22.64 | 162,954 |
Jun 19, 2024 | 22.30 | 22.62 | 22.28 | 22.38 | 22.38 | 232,601 |
Jun 18, 2024 | 22.32 | 22.46 | 22.18 | 22.38 | 22.38 | 154,831 |
Jun 17, 2024 | 22.06 | 22.36 | 22.04 | 22.20 | 22.20 | 198,621 |
Jun 14, 2024 | 22.40 | 22.58 | 21.64 | 21.92 | 21.92 | 303,033 |
Jun 13, 2024 | 23.20 | 23.34 | 22.42 | 22.46 | 22.46 | 273,417 |
Jun 12, 2024 | 23.26 | 23.36 | 22.78 | 23.16 | 23.16 | 252,185 |
Jun 11, 2024 | 24.22 | 24.36 | 23.12 | 23.12 | 23.12 | 612,145 |
Jun 10, 2024 | 24.00 | 24.12 | 23.68 | 24.12 | 24.12 | 142,678 |
Jun 07, 2024 | 23.98 | 24.26 | 23.82 | 24.10 | 24.10 | 212,474 |
Jun 06, 2024 | 24.00 | 24.14 | 23.82 | 24.02 | 24.02 | 242,960 |
Jun 05, 2024 | 23.54 | 23.94 | 23.50 | 23.90 | 23.90 | 127,354 |
Jun 04, 2024 | 23.86 | 24.16 | 23.38 | 23.50 | 23.50 | 523,560 |
Jun 03, 2024 | 24.66 | 24.66 | 23.84 | 24.00 | 24.00 | 208,304 |
May 31, 2024 | 24.38 | 24.52 | 23.58 | 24.52 | 24.52 | 673,182 |
May 30, 2024 | 23.90 | 24.70 | 23.90 | 24.48 | 24.48 | 470,242 |
May 29, 2024 | 24.00 | 24.18 | 23.92 | 23.96 | 23.96 | 286,969 |
May 28, 2024 | 24.10 | 24.32 | 23.86 | 23.92 | 23.92 | 183,304 |
May 27, 2024 | 23.94 | 24.38 | 23.90 | 24.16 | 24.16 | 293,528 |
May 24, 2024 | 23.74 | 23.90 | 23.60 | 23.84 | 23.84 | 179,611 |
May 23, 2024 | 23.42 | 24.12 | 23.42 | 23.92 | 23.92 | 257,346 |
May 22, 2024 | 23.74 | 24.20 | 23.50 | 23.50 | 23.50 | 380,942 |
May 21, 2024 | 23.38 | 23.64 | 23.24 | 23.64 | 23.64 | 331,991 |
May 20, 2024 | 23.06 | 23.42 | 23.06 | 23.40 | 23.40 | 214,878 |
May 17, 2024 | 23.00 | 23.08 | 22.86 | 23.02 | 23.02 | 159,443 |
May 16, 2024 | 22.84 | 23.06 | 22.76 | 23.04 | 23.04 | 283,337 |
May 15, 2024 | 23.34 | 23.36 | 22.88 | 22.96 | 22.96 | 338,174 |
May 14, 2024 | 23.28 | 23.50 | 23.20 | 23.50 | 23.50 | 317,758 |
May 13, 2024 | 23.30 | 23.42 | 23.06 | 23.16 | 23.16 | 263,390 |
May 10, 2024 | 23.40 | 23.56 | 23.24 | 23.42 | 23.42 | 200,205 |
May 09, 2024 | 23.56 | 23.56 | 23.22 | 23.34 | 23.34 | 144,263 |
May 08, 2024 | 23.30 | 23.56 | 23.20 | 23.56 | 23.56 | 329,086 |
May 07, 2024 | 23.22 | 23.42 | 23.10 | 23.38 | 23.38 | 462,436 |
May 06, 2024 | 22.86 | 23.14 | 22.74 | 23.14 | 23.14 | 206,218 |
May 03, 2024 | 22.98 | 23.08 | 22.70 | 22.80 | 22.80 | 280,837 |
May 02, 2024 | 22.88 | 23.04 | 22.44 | 22.78 | 22.78 | 280,978 |
Apr 30, 2024 | 23.70 | 23.70 | 22.86 | 22.86 | 22.86 | 268,339 |
Apr 29, 2024 | 23.38 | 23.60 | 23.20 | 23.60 | 23.60 | 207,706 |
Apr 29, 2024 | 0.4 Dividend | |||||
Apr 26, 2024 | 23.52 | 23.76 | 23.32 | 23.58 | 23.18 | 283,128 |
Apr 25, 2024 | 23.54 | 23.88 | 23.16 | 23.40 | 23.00 | 440,133 |
Apr 24, 2024 | 23.14 | 23.16 | 22.80 | 22.92 | 22.53 | 328,118 |
Apr 23, 2024 | 23.40 | 23.40 | 22.86 | 23.02 | 22.63 | 307,410 |
Apr 22, 2024 | 23.30 | 23.68 | 23.20 | 23.38 | 22.98 | 272,578 |
Apr 19, 2024 | 23.80 | 23.90 | 23.14 | 23.14 | 22.75 | 402,519 |
Apr 18, 2024 | 24.46 | 24.52 | 24.02 | 24.18 | 23.77 | 461,941 |
Apr 17, 2024 | 23.28 | 24.30 | 23.16 | 24.30 | 23.89 | 647,983 |
Apr 16, 2024 | 23.02 | 23.44 | 22.96 | 23.30 | 22.90 | 422,979 |
Apr 15, 2024 | 23.24 | 23.58 | 23.20 | 23.30 | 22.90 | 318,510 |
Apr 12, 2024 | 22.96 | 23.28 | 22.84 | 23.24 | 22.85 | 332,697 |
Apr 11, 2024 | 22.98 | 23.08 | 22.62 | 22.84 | 22.45 | 307,246 |
Apr 10, 2024 | 22.88 | 23.02 | 22.62 | 22.86 | 22.47 | 306,989 |
Apr 09, 2024 | 23.08 | 23.16 | 22.78 | 22.78 | 22.39 | 262,188 |
Apr 08, 2024 | 23.40 | 23.52 | 23.12 | 23.12 | 22.73 | 350,541 |
Apr 05, 2024 | 22.62 | 23.34 | 22.52 | 23.34 | 22.94 | 397,944 |
Apr 04, 2024 | 23.20 | 23.48 | 23.12 | 23.16 | 22.77 | 450,202 |
Apr 03, 2024 | 22.68 | 23.04 | 22.46 | 23.04 | 22.65 | 433,951 |
Apr 02, 2024 | 22.72 | 23.04 | 22.70 | 22.70 | 22.31 | 521,564 |
Mar 28, 2024 | 22.60 | 22.72 | 22.40 | 22.72 | 22.33 | 354,881 |
Mar 27, 2024 | 22.54 | 22.96 | 22.50 | 22.50 | 22.12 | 393,710 |
Mar 26, 2024 | 22.28 | 22.52 | 22.16 | 22.50 | 22.12 | 451,159 |
Mar 25, 2024 | 21.86 | 22.38 | 21.80 | 22.30 | 21.92 | 467,035 |
Mar 22, 2024 | 21.58 | 22.00 | 21.04 | 21.82 | 21.45 | 477,871 |
Mar 21, 2024 | 22.00 | 22.24 | 21.82 | 21.82 | 21.45 | 541,413 |
Mar 20, 2024 | 21.68 | 22.02 | 21.40 | 21.90 | 21.53 | 467,406 |
Mar 19, 2024 | 21.28 | 21.40 | 21.10 | 21.40 | 21.04 | 344,618 |
Mar 18, 2024 | 21.40 | 21.40 | 21.10 | 21.20 | 20.84 | 313,638 |
Mar 15, 2024 | 21.04 | 21.26 | 20.98 | 21.18 | 20.82 | 324,082 |
Mar 14, 2024 | 21.10 | 21.16 | 20.84 | 21.16 | 20.80 | 201,928 |
Mar 13, 2024 | 21.04 | 21.12 | 20.80 | 21.04 | 20.68 | 323,803 |
Mar 12, 2024 | 20.46 | 20.94 | 20.42 | 20.94 | 20.58 | 422,290 |
Mar 11, 2024 | 21.68 | 21.68 | 20.40 | 20.40 | 20.05 | 512,900 |
Mar 08, 2024 | 21.92 | 22.06 | 21.70 | 21.78 | 21.41 | 236,853 |
Mar 07, 2024 | 21.84 | 21.90 | 21.38 | 21.84 | 21.47 | 347,072 |
Mar 06, 2024 | 22.16 | 22.26 | 21.94 | 21.94 | 21.57 | 489,162 |
Mar 05, 2024 | 21.42 | 22.02 | 21.38 | 21.92 | 21.55 | 444,583 |
Mar 04, 2024 | 21.66 | 22.14 | 21.54 | 21.56 | 21.19 | 987,537 |
Mar 01, 2024 | 20.30 | 21.00 | 20.22 | 21.00 | 20.64 | 878,339 |
Feb 29, 2024 | 19.70 | 21.00 | 19.56 | 20.40 | 20.05 | 1,691,891 |
Feb 28, 2024 | 18.82 | 18.98 | 18.52 | 18.93 | 18.61 | 467,491 |
Feb 27, 2024 | 18.47 | 18.82 | 18.35 | 18.82 | 18.50 | 407,725 |
Feb 26, 2024 | 18.22 | 18.60 | 18.00 | 18.42 | 18.11 | 365,871 |
Feb 23, 2024 | 18.04 | 18.56 | 18.04 | 18.47 | 18.16 | 456,004 |
Feb 22, 2024 | 17.88 | 18.20 | 17.82 | 18.20 | 17.89 | 419,280 |
Feb 21, 2024 | 16.60 | 17.69 | 16.58 | 17.66 | 17.36 | 599,336 |
Feb 20, 2024 | 16.72 | 16.72 | 16.35 | 16.44 | 16.16 | 212,607 |
Feb 19, 2024 | 16.66 | 16.76 | 16.56 | 16.72 | 16.44 | 113,089 |
Feb 16, 2024 | 16.79 | 16.86 | 16.57 | 16.61 | 16.33 | 183,490 |
Feb 15, 2024 | 16.60 | 16.80 | 16.47 | 16.64 | 16.36 | 202,226 |
Feb 14, 2024 | 16.15 | 16.52 | 16.10 | 16.51 | 16.23 | 176,063 |
Feb 13, 2024 | 16.59 | 16.62 | 16.11 | 16.24 | 15.96 | 253,979 |
Feb 12, 2024 | 16.70 | 16.75 | 16.62 | 16.65 | 16.37 | 88,998 |
Feb 09, 2024 | 16.74 | 16.84 | 16.68 | 16.69 | 16.41 | 115,720 |
Feb 08, 2024 | 16.70 | 16.78 | 16.63 | 16.77 | 16.49 | 125,475 |
Feb 07, 2024 | 16.90 | 16.98 | 16.73 | 16.73 | 16.45 | 125,419 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |