Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 19.90 | 19.98 | 19.37 | 19.89 | 19.89 | 29,755 |
Jun 20, 2024 | 20.59 | 20.60 | 20.01 | 20.14 | 20.14 | 85,004 |
Jun 19, 2024 | 20.58 | 20.58 | 20.03 | 20.43 | 20.43 | 7,850 |
Jun 18, 2024 | 19.42 | 20.47 | 19.35 | 20.47 | 20.47 | 38,795 |
Jun 17, 2024 | 19.05 | 19.95 | 19.05 | 19.34 | 19.34 | 55,531 |
Jun 14, 2024 | 18.95 | 19.27 | 18.84 | 18.97 | 18.97 | 17,019 |
Jun 13, 2024 | 19.01 | 19.72 | 18.80 | 18.93 | 18.93 | 25,334 |
Jun 12, 2024 | 19.00 | 19.01 | 18.79 | 18.92 | 18.92 | 31,635 |
Jun 11, 2024 | 19.19 | 19.19 | 18.25 | 18.63 | 18.63 | 96,374 |
Jun 10, 2024 | 18.99 | 19.30 | 18.90 | 19.05 | 19.05 | 27,899 |
Jun 07, 2024 | 19.43 | 19.43 | 18.59 | 18.60 | 18.60 | 43,570 |
Jun 06, 2024 | 19.20 | 20.10 | 19.20 | 19.43 | 19.43 | 47,733 |
Jun 05, 2024 | 19.90 | 20.48 | 19.20 | 19.24 | 19.24 | 61,130 |
Jun 04, 2024 | 20.17 | 20.17 | 19.76 | 19.76 | 19.76 | 43,325 |
Jun 03, 2024 | 20.52 | 20.74 | 20.21 | 20.39 | 20.39 | 33,680 |
May 31, 2024 | 20.82 | 21.23 | 20.50 | 20.52 | 20.52 | 28,039 |
May 30, 2024 | 21.11 | 21.39 | 20.63 | 20.65 | 20.65 | 31,814 |
May 29, 2024 | 22.00 | 22.00 | 21.13 | 21.25 | 21.25 | 54,927 |
May 28, 2024 | 21.76 | 22.13 | 21.40 | 22.08 | 22.08 | 47,003 |
May 27, 2024 | 21.75 | 22.12 | 21.75 | 22.03 | 22.03 | 11,483 |
May 24, 2024 | 21.44 | 22.10 | 21.44 | 21.61 | 21.61 | 13,832 |
May 23, 2024 | 21.79 | 22.04 | 21.05 | 21.38 | 21.38 | 61,225 |
May 22, 2024 | 22.50 | 22.63 | 21.83 | 21.84 | 21.84 | 18,808 |
May 21, 2024 | 22.75 | 22.85 | 22.39 | 22.71 | 22.71 | 26,263 |
May 17, 2024 | 22.38 | 22.78 | 22.28 | 22.49 | 22.49 | 41,985 |
May 16, 2024 | 21.88 | 22.18 | 21.88 | 22.15 | 22.15 | 10,512 |
May 15, 2024 | 22.06 | 22.22 | 21.72 | 22.07 | 22.07 | 18,178 |
May 14, 2024 | 22.48 | 22.48 | 21.69 | 21.69 | 21.69 | 28,006 |
May 13, 2024 | 22.74 | 22.74 | 21.99 | 22.20 | 22.20 | 20,134 |
May 10, 2024 | 23.24 | 23.25 | 22.65 | 22.68 | 22.68 | 30,104 |
May 09, 2024 | 22.95 | 23.20 | 22.95 | 23.15 | 23.15 | 14,470 |
May 08, 2024 | 22.55 | 22.76 | 22.39 | 22.67 | 22.67 | 28,882 |
May 07, 2024 | 22.85 | 22.88 | 22.54 | 22.64 | 22.64 | 19,162 |
May 06, 2024 | 22.90 | 22.90 | 22.71 | 22.83 | 22.83 | 50,925 |
May 03, 2024 | 23.00 | 23.00 | 22.61 | 22.78 | 22.78 | 31,009 |
May 02, 2024 | 22.36 | 23.00 | 22.14 | 22.97 | 22.97 | 114,823 |
May 01, 2024 | 21.68 | 22.36 | 21.68 | 22.05 | 22.05 | 32,678 |
Apr 30, 2024 | 21.31 | 21.71 | 21.06 | 21.28 | 21.28 | 23,095 |
Apr 29, 2024 | 21.59 | 21.60 | 21.30 | 21.60 | 21.60 | 24,500 |
Apr 26, 2024 | 20.71 | 21.47 | 20.61 | 21.15 | 21.15 | 30,089 |
Apr 25, 2024 | 20.79 | 20.91 | 20.43 | 20.67 | 20.67 | 27,610 |
Apr 24, 2024 | 21.47 | 21.47 | 20.77 | 20.85 | 20.85 | 38,850 |
Apr 23, 2024 | 20.86 | 21.60 | 20.76 | 21.56 | 21.56 | 22,250 |
Apr 22, 2024 | 20.52 | 21.20 | 20.45 | 20.95 | 20.95 | 49,217 |
Apr 19, 2024 | 20.40 | 20.92 | 20.40 | 20.60 | 20.60 | 23,547 |
Apr 18, 2024 | 20.50 | 20.85 | 20.42 | 20.63 | 20.63 | 24,871 |
Apr 17, 2024 | 20.75 | 21.25 | 20.35 | 20.44 | 20.44 | 30,950 |
Apr 16, 2024 | 20.94 | 21.08 | 19.84 | 20.74 | 20.74 | 75,076 |
Apr 15, 2024 | 21.90 | 22.04 | 21.30 | 21.32 | 21.32 | 36,250 |
Apr 12, 2024 | 21.75 | 21.84 | 21.44 | 21.76 | 21.76 | 28,651 |
Apr 11, 2024 | 21.95 | 21.95 | 21.55 | 21.86 | 21.86 | 16,677 |
Apr 10, 2024 | 20.83 | 21.83 | 20.80 | 21.64 | 21.64 | 33,495 |
Apr 09, 2024 | 21.36 | 21.36 | 20.83 | 21.11 | 21.11 | 41,751 |
Apr 08, 2024 | 21.13 | 21.23 | 20.74 | 20.96 | 20.96 | 111,200 |
Apr 05, 2024 | 21.15 | 21.33 | 20.63 | 20.88 | 20.88 | 63,280 |
Apr 04, 2024 | 21.77 | 21.77 | 20.65 | 20.85 | 20.85 | 160,541 |
Apr 03, 2024 | 21.68 | 21.78 | 21.58 | 21.60 | 21.60 | 46,020 |
Apr 02, 2024 | 21.50 | 21.64 | 21.17 | 21.52 | 21.52 | 56,446 |
Apr 01, 2024 | 20.89 | 21.45 | 20.89 | 21.42 | 21.42 | 60,860 |
Mar 28, 2024 | 20.85 | 21.33 | 20.61 | 20.63 | 20.63 | 51,840 |
Mar 27, 2024 | 20.97 | 21.20 | 20.73 | 20.92 | 20.92 | 37,545 |
Mar 26, 2024 | 20.88 | 21.43 | 20.88 | 21.21 | 21.21 | 38,550 |
Mar 25, 2024 | 21.06 | 21.60 | 20.89 | 20.91 | 20.91 | 49,180 |
Mar 22, 2024 | 21.50 | 21.57 | 20.90 | 20.93 | 20.93 | 51,693 |
Mar 21, 2024 | 21.27 | 21.43 | 20.99 | 21.43 | 21.43 | 32,027 |
Mar 20, 2024 | 20.49 | 21.21 | 20.02 | 21.16 | 21.16 | 26,830 |
Mar 19, 2024 | 20.56 | 20.80 | 20.16 | 20.55 | 20.55 | 30,350 |
Mar 18, 2024 | 21.00 | 21.00 | 20.49 | 20.91 | 20.91 | 35,034 |
Mar 15, 2024 | 19.59 | 20.70 | 19.59 | 20.62 | 20.62 | 42,516 |
Mar 14, 2024 | 19.28 | 19.69 | 18.88 | 19.60 | 19.60 | 88,775 |
Mar 13, 2024 | 20.22 | 20.35 | 19.05 | 19.66 | 19.66 | 342,435 |
Mar 12, 2024 | 20.23 | 20.65 | 20.09 | 20.15 | 20.15 | 44,127 |
Mar 11, 2024 | 20.53 | 20.70 | 19.85 | 20.32 | 20.32 | 137,159 |
Mar 08, 2024 | 21.30 | 21.30 | 20.24 | 20.53 | 20.53 | 273,270 |
Mar 07, 2024 | 20.42 | 21.10 | 20.19 | 21.06 | 21.06 | 60,625 |
Mar 06, 2024 | 19.98 | 20.09 | 19.79 | 20.05 | 20.05 | 258,699 |
Mar 05, 2024 | 19.99 | 20.37 | 19.48 | 19.51 | 19.51 | 37,754 |
Mar 04, 2024 | 20.82 | 21.05 | 19.54 | 19.93 | 19.93 | 49,127 |
Mar 01, 2024 | 20.18 | 21.07 | 20.18 | 20.81 | 20.81 | 17,631 |
Feb 29, 2024 | 21.16 | 21.16 | 19.76 | 20.30 | 20.30 | 76,922 |
Feb 28, 2024 | 20.93 | 21.15 | 20.62 | 20.88 | 20.88 | 45,438 |
Feb 27, 2024 | 20.55 | 21.47 | 20.53 | 21.08 | 21.08 | 35,466 |
Feb 26, 2024 | 20.10 | 21.19 | 19.80 | 20.58 | 20.58 | 124,709 |
Feb 23, 2024 | 21.40 | 21.56 | 20.21 | 20.21 | 20.21 | 98,903 |
Feb 22, 2024 | 22.58 | 22.58 | 21.56 | 21.60 | 21.60 | 88,152 |
Feb 21, 2024 | 21.96 | 22.67 | 21.73 | 22.63 | 22.63 | 46,862 |
Feb 20, 2024 | 23.06 | 23.21 | 22.09 | 22.27 | 22.27 | 38,096 |
Feb 16, 2024 | 23.09 | 23.17 | 22.76 | 23.15 | 23.15 | 14,986 |
Feb 15, 2024 | 23.30 | 23.39 | 22.69 | 23.28 | 23.28 | 55,043 |
Feb 14, 2024 | 23.29 | 23.63 | 23.17 | 23.21 | 23.21 | 30,153 |
Feb 13, 2024 | 23.29 | 23.66 | 23.10 | 23.24 | 23.24 | 25,805 |
Feb 12, 2024 | 23.28 | 23.70 | 23.15 | 23.50 | 23.50 | 64,251 |
Feb 09, 2024 | 23.14 | 23.78 | 23.11 | 23.37 | 23.37 | 31,082 |
Feb 08, 2024 | 24.90 | 24.93 | 23.12 | 23.29 | 23.29 | 78,746 |
Feb 07, 2024 | 24.64 | 24.99 | 24.59 | 24.95 | 24.95 | 22,706 |
Feb 06, 2024 | 24.69 | 24.96 | 24.39 | 24.54 | 24.54 | 23,838 |
Feb 05, 2024 | 24.98 | 24.98 | 24.17 | 24.58 | 24.58 | 32,458 |
Feb 02, 2024 | 24.68 | 25.09 | 24.14 | 25.09 | 25.09 | 58,522 |
Feb 01, 2024 | 24.00 | 24.82 | 23.94 | 24.74 | 24.74 | 414,428 |
Jan 31, 2024 | 23.94 | 23.94 | 22.92 | 23.08 | 23.08 | 28,249 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |