Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 20.06 | 20.25 | 20.06 | 20.25 | 20.25 | 50,340 |
Jun 24, 2024 | 19.94 | 19.94 | 19.83 | 19.87 | 19.87 | 12,153 |
Jun 21, 2024 | 19.74 | 20.11 | 19.74 | 20.11 | 20.11 | 3,046 |
Jun 20, 2024 | 19.65 | 20.08 | 19.62 | 19.74 | 19.74 | 131,608 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 19.56 | 19.64 | 19.53 | 19.58 | 19.58 | 5,267 |
Jun 17, 2024 | 19.38 | 19.48 | 19.27 | 19.46 | 19.46 | 2,507 |
Jun 14, 2024 | 19.37 | 19.58 | 19.37 | 19.58 | 19.58 | 43,722 |
Jun 13, 2024 | 19.34 | 19.36 | 19.04 | 19.04 | 19.04 | 12,196 |
Jun 12, 2024 | 19.47 | 19.47 | 19.31 | 19.37 | 19.37 | 18,969 |
Jun 11, 2024 | 19.07 | 19.22 | 19.01 | 19.14 | 19.14 | 8,799 |
Jun 10, 2024 | 18.65 | 18.89 | 18.65 | 18.89 | 18.89 | 1,661 |
Jun 07, 2024 | 18.75 | 18.81 | 18.59 | 18.68 | 18.68 | 4,139 |
Jun 06, 2024 | 19.00 | 19.08 | 18.78 | 18.89 | 18.89 | 5,590 |
Jun 05, 2024 | 18.35 | 18.93 | 18.23 | 18.93 | 18.93 | 9,193 |
Jun 04, 2024 | 17.69 | 18.06 | 17.69 | 18.06 | 18.06 | 15,667 |
Jun 03, 2024 | 17.78 | 17.78 | 17.46 | 17.70 | 17.70 | 5,766 |
May 31, 2024 | 17.34 | 17.61 | 17.18 | 17.61 | 17.61 | 12,367 |
May 30, 2024 | 18.55 | 18.58 | 17.19 | 17.28 | 17.28 | 67,514 |
May 29, 2024 | 19.71 | 19.71 | 19.60 | 19.60 | 19.60 | 884 |
May 28, 2024 | 19.54 | 19.62 | 19.29 | 19.48 | 19.48 | 18,019 |
May 27, 2024 | 19.55 | 20.10 | 19.55 | 20.10 | 20.10 | 1,132 |
May 24, 2024 | 19.93 | 19.99 | 19.76 | 19.82 | 19.82 | 5,443 |
May 23, 2024 | 20.72 | 20.72 | 20.26 | 20.32 | 20.32 | 1,512 |
May 22, 2024 | 20.92 | 20.92 | 20.65 | 20.72 | 20.72 | 2,694 |
May 21, 2024 | 20.54 | 20.85 | 20.54 | 20.85 | 20.85 | 9,018 |
May 17, 2024 | 20.39 | 20.54 | 20.39 | 20.54 | 20.54 | 2,162 |
May 16, 2024 | 20.49 | 20.60 | 20.37 | 20.39 | 20.39 | 9,382 |
May 15, 2024 | 19.55 | 20.41 | 19.55 | 20.41 | 20.41 | 47,522 |
May 14, 2024 | 19.44 | 19.44 | 19.39 | 19.39 | 19.39 | 1,720 |
May 13, 2024 | 19.50 | 19.57 | 19.44 | 19.57 | 19.57 | 4,626 |
May 10, 2024 | 19.58 | 19.61 | 19.56 | 19.61 | 19.61 | 5,249 |
May 09, 2024 | 19.51 | 19.51 | 19.33 | 19.44 | 19.44 | 5,101 |
May 08, 2024 | 19.28 | 19.28 | 19.27 | 19.27 | 19.27 | 2,086 |
May 07, 2024 | 19.21 | 19.22 | 18.94 | 19.14 | 19.14 | 8,151 |
May 06, 2024 | 19.38 | 19.45 | 19.38 | 19.45 | 19.45 | 678 |
May 03, 2024 | 19.08 | 19.23 | 19.08 | 19.23 | 19.23 | 1,747 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 18.40 | 18.57 | 18.40 | 18.41 | 18.41 | 3,175 |
Apr 30, 2024 | 18.71 | 18.71 | 18.59 | 18.60 | 18.60 | 1,864 |
Apr 29, 2024 | 19.31 | 19.42 | 19.19 | 19.40 | 19.40 | 14,025 |
Apr 26, 2024 | 19.55 | 19.63 | 19.40 | 19.41 | 19.41 | 8,904 |
Apr 25, 2024 | 19.15 | 19.25 | 18.68 | 19.25 | 19.25 | 31,840 |
Apr 24, 2024 | 19.98 | 20.10 | 19.88 | 20.03 | 20.03 | 3,734 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 19.11 | 19.38 | 19.11 | 19.38 | 19.38 | 4,495 |
Apr 19, 2024 | 19.33 | 19.37 | 19.02 | 19.18 | 19.18 | 3,514 |
Apr 18, 2024 | 19.64 | 19.85 | 19.64 | 19.65 | 19.65 | 2,571 |
Apr 17, 2024 | 20.02 | 20.02 | 19.78 | 19.81 | 19.81 | 30,620 |
Apr 16, 2024 | 19.99 | 20.05 | 19.99 | 20.02 | 20.02 | 1,626 |
Apr 15, 2024 | 20.24 | 20.24 | 19.85 | 19.85 | 19.85 | 3,880 |
Apr 12, 2024 | 20.63 | 20.63 | 20.50 | 20.53 | 20.53 | 2,993 |
Apr 11, 2024 | 20.56 | 20.78 | 20.56 | 20.73 | 20.73 | 6,118 |
Apr 10, 2024 | 20.71 | 20.76 | 20.63 | 20.72 | 20.72 | 2,353 |
Apr 09, 2024 | 21.40 | 21.40 | 20.90 | 20.90 | 20.90 | 1,680 |
Apr 08, 2024 | 21.16 | 21.16 | 20.93 | 21.10 | 21.10 | 687 |
Apr 05, 2024 | 21.20 | 21.20 | 21.11 | 21.11 | 21.11 | 803 |
Apr 04, 2024 | 20.84 | 20.99 | 20.38 | 20.38 | 20.38 | 2,700 |
Apr 03, 2024 | 20.44 | 20.51 | 20.44 | 20.51 | 20.51 | 5,692 |
Apr 02, 2024 | 20.27 | 20.27 | 20.23 | 20.23 | 20.23 | 949 |
Apr 01, 2024 | 20.63 | 20.77 | 20.48 | 20.67 | 20.67 | 2,243 |
Mar 28, 2024 | 20.29 | 20.58 | 20.29 | 20.52 | 20.52 | 1,500 |
Mar 27, 2024 | 20.45 | 20.45 | 20.28 | 20.42 | 20.42 | 3,836 |
Mar 26, 2024 | 21.01 | 21.12 | 20.93 | 21.12 | 21.12 | 3,015 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 20.81 | 20.86 | 20.70 | 20.85 | 20.85 | 2,594 |
Mar 21, 2024 | 21.05 | 21.11 | 20.81 | 20.83 | 20.83 | 6,333 |
Mar 20, 2024 | 20.38 | 20.61 | 20.35 | 20.61 | 20.61 | 3,637 |
Mar 19, 2024 | 20.01 | 20.35 | 20.01 | 20.35 | 20.35 | 16,948 |
Mar 18, 2024 | 20.16 | 20.35 | 20.16 | 20.29 | 20.29 | 9,371 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 21.43 | 21.43 | 20.86 | 20.91 | 20.91 | 7,882 |
Mar 12, 2024 | 20.59 | 21.30 | 20.59 | 21.25 | 21.25 | 10,055 |
Mar 11, 2024 | 20.17 | 20.40 | 20.17 | 20.30 | 20.30 | 2,001 |
Mar 08, 2024 | 20.67 | 20.84 | 20.26 | 20.36 | 20.36 | 2,348 |
Mar 07, 2024 | 20.06 | 20.65 | 19.82 | 20.65 | 20.65 | 4,289 |
Mar 06, 2024 | 19.87 | 19.92 | 19.76 | 19.91 | 19.91 | 2,956 |
Mar 05, 2024 | 20.53 | 20.53 | 19.68 | 19.93 | 19.93 | 10,163 |
Mar 04, 2024 | 20.87 | 20.91 | 20.68 | 20.84 | 20.84 | 34,331 |
Mar 01, 2024 | 20.78 | 20.95 | 20.69 | 20.79 | 20.79 | 3,229 |
Feb 29, 2024 | 20.70 | 20.80 | 20.66 | 20.80 | 20.80 | 3,991 |
Feb 28, 2024 | 20.60 | 20.60 | 20.28 | 20.48 | 20.48 | 202,172 |
Feb 27, 2024 | 20.91 | 20.91 | 20.45 | 20.60 | 20.60 | 1,840 |
Feb 26, 2024 | 20.78 | 21.23 | 20.78 | 21.02 | 21.02 | 12,771 |
Feb 23, 2024 | 21.03 | 21.06 | 20.78 | 20.80 | 20.80 | 5,910 |
Feb 22, 2024 | 20.93 | 21.12 | 20.69 | 20.73 | 20.73 | 9,921 |
Feb 21, 2024 | 19.98 | 20.05 | 19.87 | 20.05 | 20.05 | 780 |
Feb 20, 2024 | 20.10 | 20.23 | 20.07 | 20.16 | 20.16 | 1,602 |
Feb 16, 2024 | 20.73 | 20.86 | 20.64 | 20.64 | 20.64 | 1,846 |
Feb 15, 2024 | 21.35 | 21.35 | 21.04 | 21.04 | 21.04 | 1,437 |
Feb 14, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |