Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 25.32 | 25.68 | 24.55 | 24.58 | 24.58 | 323,400 |
Jun 20, 2024 | 26.24 | 26.28 | 24.99 | 25.16 | 25.16 | 518,500 |
Jun 18, 2024 | 27.20 | 27.41 | 26.05 | 26.37 | 26.37 | 299,800 |
Jun 17, 2024 | 26.18 | 27.50 | 25.99 | 26.97 | 26.97 | 488,100 |
Jun 14, 2024 | 26.24 | 26.55 | 25.65 | 25.92 | 25.92 | 206,900 |
Jun 13, 2024 | 26.52 | 27.00 | 25.76 | 26.34 | 26.34 | 404,100 |
Jun 12, 2024 | 24.80 | 27.78 | 24.72 | 26.10 | 26.10 | 937,300 |
Jun 11, 2024 | 21.75 | 24.70 | 21.75 | 24.69 | 24.69 | 690,400 |
Jun 10, 2024 | 22.53 | 22.55 | 21.40 | 21.62 | 21.62 | 415,300 |
Jun 07, 2024 | 21.96 | 22.47 | 21.85 | 22.47 | 22.47 | 189,500 |
Jun 06, 2024 | 22.29 | 22.40 | 21.89 | 21.92 | 21.92 | 104,300 |
Jun 05, 2024 | 22.12 | 22.46 | 22.05 | 22.25 | 22.25 | 138,500 |
Jun 04, 2024 | 22.01 | 22.13 | 21.64 | 21.91 | 21.91 | 86,100 |
Jun 03, 2024 | 21.64 | 22.06 | 21.56 | 21.85 | 21.85 | 121,000 |
May 31, 2024 | 21.36 | 21.52 | 20.97 | 21.49 | 21.49 | 104,100 |
May 30, 2024 | 21.14 | 21.47 | 21.14 | 21.32 | 21.32 | 66,100 |
May 29, 2024 | 20.99 | 21.48 | 20.99 | 21.11 | 21.11 | 126,700 |
May 28, 2024 | 21.36 | 21.65 | 20.82 | 21.03 | 21.03 | 119,300 |
May 24, 2024 | 20.63 | 21.13 | 20.62 | 20.99 | 20.99 | 76,100 |
May 23, 2024 | 21.28 | 21.28 | 20.29 | 20.33 | 20.33 | 79,500 |
May 22, 2024 | 21.55 | 21.67 | 21.14 | 21.29 | 21.29 | 72,400 |
May 21, 2024 | 21.28 | 21.65 | 21.28 | 21.57 | 21.57 | 46,400 |
May 20, 2024 | 20.91 | 21.47 | 20.89 | 21.31 | 21.31 | 129,500 |
May 17, 2024 | 20.95 | 21.22 | 20.94 | 21.04 | 21.04 | 73,100 |
May 16, 2024 | 21.23 | 21.33 | 21.02 | 21.06 | 21.06 | 149,500 |
May 15, 2024 | 20.62 | 21.23 | 20.55 | 21.03 | 21.03 | 216,500 |
May 14, 2024 | 20.61 | 20.73 | 20.33 | 20.55 | 20.55 | 111,900 |
May 13, 2024 | 20.05 | 20.46 | 19.96 | 20.31 | 20.31 | 179,000 |
May 10, 2024 | 20.03 | 20.04 | 19.45 | 19.59 | 19.59 | 96,700 |
May 09, 2024 | 19.48 | 19.92 | 19.40 | 19.90 | 19.90 | 231,800 |
May 08, 2024 | 19.53 | 19.59 | 19.29 | 19.54 | 19.54 | 60,000 |
May 07, 2024 | 19.70 | 19.96 | 19.25 | 19.45 | 19.45 | 188,600 |
May 06, 2024 | 19.47 | 19.82 | 19.05 | 19.30 | 19.30 | 250,500 |
May 03, 2024 | 20.30 | 20.41 | 19.58 | 19.70 | 19.70 | 369,100 |
May 02, 2024 | 17.48 | 17.65 | 17.20 | 17.64 | 17.64 | 384,000 |
May 01, 2024 | 16.91 | 17.53 | 16.81 | 16.85 | 16.85 | 148,300 |
Apr 30, 2024 | 17.70 | 18.01 | 17.04 | 17.06 | 17.06 | 175,600 |
Apr 29, 2024 | 17.68 | 18.21 | 17.66 | 17.75 | 17.75 | 183,800 |
Apr 26, 2024 | 17.01 | 17.27 | 16.88 | 16.89 | 16.89 | 82,700 |
Apr 25, 2024 | 17.03 | 17.12 | 16.67 | 17.03 | 17.03 | 137,300 |
Apr 24, 2024 | 16.34 | 16.91 | 16.34 | 16.86 | 16.86 | 157,000 |
Apr 23, 2024 | 16.11 | 16.45 | 16.06 | 16.45 | 16.45 | 506,000 |
Apr 22, 2024 | 16.18 | 16.45 | 16.04 | 16.25 | 16.25 | 41,200 |
Apr 19, 2024 | 16.24 | 16.34 | 15.91 | 16.09 | 16.09 | 105,400 |
Apr 18, 2024 | 16.66 | 16.79 | 16.42 | 16.48 | 16.48 | 53,900 |
Apr 17, 2024 | 17.03 | 17.20 | 16.70 | 16.70 | 16.70 | 132,900 |
Apr 16, 2024 | 17.48 | 17.81 | 16.78 | 16.96 | 16.96 | 424,700 |
Apr 15, 2024 | 18.22 | 18.47 | 17.63 | 17.65 | 17.65 | 189,800 |
Apr 12, 2024 | 18.04 | 18.85 | 18.01 | 18.47 | 18.47 | 388,800 |
Apr 11, 2024 | 16.80 | 18.27 | 16.80 | 18.17 | 18.17 | 234,000 |
Apr 10, 2024 | 16.97 | 16.97 | 16.62 | 16.75 | 16.75 | 52,500 |
Apr 09, 2024 | 16.93 | 17.18 | 16.88 | 17.14 | 17.14 | 95,900 |
Apr 08, 2024 | 17.02 | 17.02 | 16.87 | 16.90 | 16.90 | 171,300 |
Apr 05, 2024 | 17.11 | 17.27 | 17.02 | 17.14 | 17.14 | 55,000 |
Apr 04, 2024 | 17.31 | 17.61 | 17.00 | 17.00 | 17.00 | 183,400 |
Apr 03, 2024 | 16.99 | 17.36 | 16.99 | 17.20 | 17.20 | 181,700 |
Apr 02, 2024 | 17.06 | 17.07 | 16.90 | 17.03 | 17.03 | 129,100 |
Apr 01, 2024 | 17.50 | 17.50 | 17.15 | 17.26 | 17.26 | 82,400 |
Mar 28, 2024 | 17.67 | 17.70 | 17.36 | 17.53 | 17.53 | 119,800 |
Mar 27, 2024 | 17.37 | 17.99 | 17.35 | 17.96 | 17.96 | 233,100 |
Mar 26, 2024 | 17.31 | 17.59 | 17.23 | 17.27 | 17.27 | 150,600 |
Mar 25, 2024 | 17.42 | 17.67 | 17.20 | 17.46 | 17.46 | 147,100 |
Mar 22, 2024 | 17.68 | 17.92 | 17.33 | 17.74 | 17.74 | 442,800 |
Mar 21, 2024 | 18.84 | 18.89 | 17.49 | 17.59 | 17.59 | 639,600 |
Mar 20, 2024 | 18.50 | 19.16 | 18.43 | 19.13 | 19.13 | 104,200 |
Mar 19, 2024 | 18.18 | 18.73 | 17.98 | 18.64 | 18.64 | 120,700 |
Mar 18, 2024 | 18.55 | 18.95 | 18.12 | 18.13 | 18.13 | 294,600 |
Mar 15, 2024 | 17.76 | 17.91 | 17.45 | 17.91 | 17.91 | 75,700 |
Mar 14, 2024 | 18.02 | 18.30 | 17.83 | 18.05 | 18.05 | 141,700 |
Mar 13, 2024 | 18.06 | 18.06 | 17.58 | 17.67 | 17.67 | 329,500 |
Mar 12, 2024 | 18.08 | 18.23 | 17.65 | 18.11 | 18.11 | 399,600 |
Mar 11, 2024 | 18.02 | 18.56 | 17.91 | 18.08 | 18.08 | 347,900 |
Mar 08, 2024 | 17.51 | 18.19 | 17.26 | 17.67 | 17.67 | 202,600 |
Mar 07, 2024 | 17.32 | 17.60 | 17.15 | 17.30 | 17.30 | 279,600 |
Mar 06, 2024 | 17.70 | 17.70 | 17.20 | 17.30 | 17.30 | 174,500 |
Mar 05, 2024 | 17.61 | 17.89 | 17.42 | 17.50 | 17.50 | 219,800 |
Mar 04, 2024 | 18.84 | 18.91 | 18.28 | 18.57 | 18.57 | 274,700 |
Mar 01, 2024 | 19.56 | 19.71 | 19.05 | 19.53 | 19.53 | 139,700 |
Feb 29, 2024 | 19.94 | 20.14 | 19.53 | 19.77 | 19.77 | 148,000 |
Feb 28, 2024 | 20.06 | 20.18 | 19.69 | 19.98 | 19.98 | 231,100 |
Feb 27, 2024 | 19.93 | 20.46 | 19.68 | 20.26 | 20.26 | 59,200 |
Feb 26, 2024 | 20.19 | 20.26 | 19.81 | 19.94 | 19.94 | 23,100 |
Feb 23, 2024 | 20.78 | 20.78 | 20.20 | 20.24 | 20.24 | 17,600 |
Feb 22, 2024 | 20.50 | 20.77 | 20.27 | 20.66 | 20.66 | 52,200 |
Feb 21, 2024 | 20.29 | 20.34 | 19.87 | 20.24 | 20.24 | 121,400 |
Feb 20, 2024 | 20.11 | 20.11 | 19.75 | 20.09 | 20.09 | 25,100 |
Feb 16, 2024 | 20.50 | 20.74 | 20.15 | 20.24 | 20.24 | 31,900 |
Feb 15, 2024 | 20.55 | 20.70 | 20.07 | 20.63 | 20.63 | 59,000 |
Feb 14, 2024 | 20.96 | 20.96 | 20.30 | 20.67 | 20.67 | 25,500 |
Feb 13, 2024 | 20.86 | 21.10 | 20.57 | 20.90 | 20.90 | 19,800 |
Feb 12, 2024 | 21.61 | 21.63 | 21.35 | 21.40 | 21.40 | 35,500 |
Feb 09, 2024 | 21.70 | 22.03 | 21.66 | 21.73 | 21.73 | 14,000 |
Feb 08, 2024 | 21.84 | 21.87 | 21.45 | 21.64 | 21.64 | 31,600 |
Feb 07, 2024 | 22.20 | 22.20 | 21.70 | 21.89 | 21.89 | 22,500 |
Feb 06, 2024 | 21.48 | 21.84 | 21.43 | 21.84 | 21.84 | 72,500 |
Feb 05, 2024 | 21.60 | 21.86 | 21.09 | 21.52 | 21.52 | 203,800 |
Feb 02, 2024 | 19.76 | 21.38 | 19.60 | 21.10 | 21.10 | 176,200 |
Feb 01, 2024 | 20.70 | 21.32 | 20.70 | 21.31 | 21.31 | 75,300 |
Jan 31, 2024 | 21.35 | 21.35 | 20.82 | 20.82 | 20.82 | 67,600 |
Jan 30, 2024 | 22.32 | 22.39 | 21.54 | 21.65 | 21.65 | 125,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |