Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 17.22 | 17.62 | 17.02 | 17.35 | 17.35 | 38,085 |
Jun 21, 2024 | 17.22 | 17.82 | 17.07 | 17.50 | 17.50 | 324,157 |
Jun 20, 2024 | 18.15 | 18.15 | 16.55 | 17.25 | 17.25 | 606,467 |
Jun 19, 2024 | 20.20 | 20.28 | 18.26 | 18.26 | 18.26 | 148,623 |
Jun 18, 2024 | 20.00 | 20.36 | 19.80 | 20.22 | 20.22 | 29,926 |
Jun 17, 2024 | 19.81 | 20.12 | 19.55 | 19.96 | 19.96 | 60,179 |
Jun 14, 2024 | 19.86 | 19.94 | 19.31 | 19.65 | 19.65 | 91,672 |
Jun 13, 2024 | 20.56 | 20.90 | 19.85 | 19.89 | 19.89 | 77,525 |
Jun 12, 2024 | 20.20 | 20.64 | 19.90 | 20.58 | 20.58 | 99,090 |
Jun 11, 2024 | 20.50 | 20.58 | 20.04 | 20.20 | 20.20 | 101,827 |
Jun 10, 2024 | 20.52 | 20.80 | 20.30 | 20.60 | 20.60 | 62,913 |
Jun 07, 2024 | 21.14 | 21.28 | 20.54 | 20.70 | 20.70 | 81,239 |
Jun 06, 2024 | 21.70 | 21.90 | 21.14 | 21.18 | 21.18 | 76,954 |
Jun 05, 2024 | 21.54 | 22.20 | 21.28 | 21.70 | 21.70 | 126,780 |
Jun 04, 2024 | 22.76 | 23.04 | 21.22 | 21.22 | 21.22 | 171,003 |
Jun 03, 2024 | 22.98 | 23.38 | 22.18 | 23.04 | 23.04 | 171,510 |
May 31, 2024 | 22.80 | 22.82 | 21.92 | 22.48 | 22.48 | 138,667 |
May 30, 2024 | 21.28 | 22.86 | 21.28 | 22.86 | 22.86 | 104,936 |
May 29, 2024 | 22.68 | 22.94 | 21.36 | 21.46 | 21.46 | 115,287 |
May 28, 2024 | 21.12 | 21.88 | 20.98 | 21.88 | 21.88 | 67,673 |
May 27, 2024 | 19.95 | 21.18 | 19.95 | 21.18 | 21.18 | 80,005 |
May 24, 2024 | 20.12 | 20.38 | 19.61 | 19.84 | 19.84 | 72,883 |
May 23, 2024 | 20.92 | 21.14 | 20.42 | 20.58 | 20.58 | 52,765 |
May 22, 2024 | 20.54 | 21.08 | 20.12 | 21.02 | 21.02 | 78,216 |
May 21, 2024 | 21.02 | 21.30 | 20.66 | 20.66 | 20.66 | 75,252 |
May 20, 2024 | 20.74 | 21.86 | 20.74 | 21.14 | 21.14 | 91,742 |
May 17, 2024 | 21.52 | 21.76 | 20.52 | 20.78 | 20.78 | 182,691 |
May 16, 2024 | 22.94 | 22.94 | 21.40 | 21.44 | 21.44 | 143,047 |
May 15, 2024 | 22.68 | 23.16 | 22.12 | 22.92 | 22.92 | 160,546 |
May 14, 2024 | 20.34 | 23.36 | 20.32 | 22.62 | 22.62 | 314,341 |
May 13, 2024 | 20.44 | 20.72 | 20.22 | 20.58 | 20.58 | 59,267 |
May 10, 2024 | 20.72 | 20.94 | 20.28 | 20.28 | 20.28 | 79,550 |
May 09, 2024 | 19.96 | 20.58 | 19.85 | 20.50 | 20.50 | 35,121 |
May 08, 2024 | 20.68 | 20.86 | 19.58 | 19.98 | 19.98 | 113,587 |
May 07, 2024 | 20.44 | 20.92 | 20.10 | 20.80 | 20.80 | 86,272 |
May 06, 2024 | 20.32 | 20.76 | 20.14 | 20.22 | 20.22 | 51,700 |
May 03, 2024 | 20.30 | 20.76 | 20.06 | 20.20 | 20.20 | 69,524 |
May 02, 2024 | 19.70 | 20.30 | 19.70 | 20.24 | 20.24 | 65,886 |
Apr 30, 2024 | 19.94 | 20.12 | 19.42 | 19.62 | 19.62 | 73,336 |
Apr 29, 2024 | 19.99 | 19.99 | 19.44 | 19.98 | 19.98 | 104,523 |
Apr 26, 2024 | 19.47 | 20.08 | 19.35 | 19.87 | 19.87 | 83,711 |
Apr 25, 2024 | 19.54 | 20.58 | 19.07 | 19.09 | 19.09 | 154,508 |
Apr 24, 2024 | 19.67 | 19.92 | 19.20 | 19.55 | 19.55 | 81,348 |
Apr 23, 2024 | 19.41 | 19.94 | 19.34 | 19.79 | 19.79 | 149,402 |
Apr 22, 2024 | 19.02 | 19.45 | 18.94 | 19.28 | 19.28 | 88,423 |
Apr 19, 2024 | 18.89 | 19.00 | 18.51 | 18.85 | 18.85 | 253,262 |
Apr 18, 2024 | 19.25 | 19.34 | 18.76 | 19.17 | 19.17 | 101,010 |
Apr 17, 2024 | 18.91 | 19.60 | 18.91 | 19.18 | 19.18 | 91,412 |
Apr 16, 2024 | 18.77 | 19.40 | 18.59 | 19.09 | 19.09 | 84,864 |
Apr 15, 2024 | 19.34 | 19.58 | 18.42 | 18.97 | 18.97 | 181,180 |
Apr 12, 2024 | 19.61 | 20.16 | 19.42 | 19.52 | 19.52 | 68,913 |
Apr 11, 2024 | 19.78 | 20.10 | 19.28 | 19.38 | 19.38 | 134,753 |
Apr 10, 2024 | 20.82 | 21.06 | 19.34 | 19.81 | 19.81 | 156,814 |
Apr 09, 2024 | 20.42 | 21.32 | 20.30 | 20.70 | 20.70 | 117,566 |
Apr 08, 2024 | 20.42 | 20.82 | 20.02 | 20.28 | 20.28 | 63,076 |
Apr 05, 2024 | 21.08 | 21.30 | 20.38 | 20.46 | 20.46 | 83,188 |
Apr 04, 2024 | 21.00 | 21.36 | 20.82 | 21.36 | 21.36 | 173,928 |
Apr 03, 2024 | 20.26 | 20.98 | 19.79 | 20.98 | 20.98 | 107,294 |
Apr 02, 2024 | 21.10 | 21.34 | 20.02 | 20.14 | 20.14 | 143,807 |
Mar 28, 2024 | 20.57 | 21.40 | 20.20 | 21.05 | 21.05 | 143,104 |
Mar 27, 2024 | 19.65 | 20.54 | 19.31 | 20.50 | 20.50 | 110,601 |
Mar 26, 2024 | 19.90 | 20.11 | 19.58 | 19.68 | 19.68 | 84,159 |
Mar 25, 2024 | 20.29 | 21.30 | 19.75 | 20.04 | 20.04 | 226,743 |
Mar 22, 2024 | 18.51 | 19.66 | 18.51 | 19.53 | 19.53 | 126,666 |
Mar 21, 2024 | 18.40 | 18.78 | 18.20 | 18.66 | 18.66 | 118,838 |
Mar 20, 2024 | 17.51 | 18.57 | 17.44 | 18.07 | 18.07 | 79,228 |
Mar 19, 2024 | 17.65 | 17.76 | 17.42 | 17.66 | 17.66 | 88,274 |
Mar 18, 2024 | 16.79 | 17.93 | 16.79 | 17.58 | 17.58 | 157,314 |
Mar 15, 2024 | 16.60 | 16.81 | 16.50 | 16.73 | 16.73 | 319,917 |
Mar 14, 2024 | 17.09 | 17.41 | 16.51 | 16.53 | 16.53 | 177,650 |
Mar 13, 2024 | 17.85 | 17.85 | 17.20 | 17.28 | 17.28 | 103,028 |
Mar 12, 2024 | 18.10 | 18.32 | 17.60 | 17.88 | 17.88 | 114,946 |
Mar 11, 2024 | 17.53 | 17.97 | 16.98 | 17.97 | 17.97 | 188,180 |
Mar 08, 2024 | 18.15 | 18.18 | 17.50 | 17.51 | 17.51 | 114,009 |
Mar 07, 2024 | 17.90 | 18.26 | 17.75 | 18.15 | 18.15 | 134,328 |
Mar 06, 2024 | 18.21 | 18.30 | 17.70 | 18.03 | 18.03 | 141,347 |
Mar 05, 2024 | 18.41 | 18.65 | 18.17 | 18.17 | 18.17 | 65,430 |
Mar 04, 2024 | 19.33 | 19.36 | 18.33 | 18.56 | 18.56 | 97,047 |
Mar 01, 2024 | 18.81 | 19.31 | 18.81 | 19.31 | 19.31 | 81,751 |
Feb 29, 2024 | 18.66 | 19.20 | 18.40 | 18.87 | 18.87 | 174,479 |
Feb 28, 2024 | 19.23 | 19.58 | 18.52 | 18.78 | 18.78 | 96,798 |
Feb 27, 2024 | 18.61 | 19.50 | 18.61 | 19.29 | 19.29 | 145,712 |
Feb 26, 2024 | 18.76 | 18.90 | 18.30 | 18.71 | 18.71 | 112,020 |
Feb 23, 2024 | 19.30 | 19.35 | 18.55 | 18.86 | 18.86 | 108,044 |
Feb 22, 2024 | 19.89 | 20.00 | 19.31 | 19.34 | 19.34 | 95,161 |
Feb 21, 2024 | 19.75 | 20.06 | 19.43 | 19.71 | 19.71 | 80,064 |
Feb 20, 2024 | 20.07 | 20.48 | 19.78 | 19.79 | 19.79 | 82,520 |
Feb 19, 2024 | 20.67 | 20.67 | 20.02 | 20.23 | 20.23 | 87,402 |
Feb 16, 2024 | 21.34 | 21.60 | 20.70 | 20.77 | 20.77 | 134,430 |
Feb 15, 2024 | 20.82 | 21.25 | 20.37 | 21.18 | 21.18 | 93,569 |
Feb 14, 2024 | 20.58 | 20.91 | 20.26 | 20.73 | 20.73 | 66,553 |
Feb 13, 2024 | 21.01 | 21.67 | 20.64 | 20.70 | 20.70 | 116,764 |
Feb 12, 2024 | 20.34 | 21.68 | 20.23 | 21.16 | 21.16 | 130,921 |
Feb 09, 2024 | 22.80 | 22.85 | 20.27 | 20.33 | 20.33 | 319,941 |
Feb 08, 2024 | 19.22 | 22.45 | 18.65 | 21.54 | 21.54 | 508,611 |
Feb 07, 2024 | 19.00 | 19.28 | 18.22 | 18.28 | 18.28 | 110,586 |
Feb 06, 2024 | 19.39 | 19.63 | 18.94 | 19.16 | 19.16 | 101,025 |
Feb 05, 2024 | 19.86 | 20.10 | 19.39 | 19.39 | 19.39 | 156,053 |
Feb 05, 2024 | 0.2 Dividend | |||||
Feb 02, 2024 | 20.57 | 20.98 | 20.16 | 20.16 | 19.96 | 88,848 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |