Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 22.23 | 22.66 | 22.06 | 22.49 | 22.49 | 399,700 |
Jul 25, 2024 | 21.13 | 22.14 | 20.62 | 21.77 | 21.77 | 258,300 |
Jul 24, 2024 | 21.46 | 22.16 | 20.97 | 21.01 | 21.01 | 266,900 |
Jul 23, 2024 | 21.40 | 22.45 | 21.40 | 21.77 | 21.77 | 392,700 |
Jul 22, 2024 | 20.89 | 21.74 | 20.40 | 21.61 | 21.61 | 215,700 |
Jul 19, 2024 | 20.46 | 20.97 | 19.97 | 20.76 | 20.76 | 268,700 |
Jul 18, 2024 | 21.20 | 21.50 | 20.05 | 20.45 | 20.45 | 297,400 |
Jul 17, 2024 | 19.79 | 21.39 | 19.79 | 21.22 | 21.22 | 465,800 |
Jul 16, 2024 | 19.40 | 20.25 | 19.25 | 20.07 | 20.07 | 521,100 |
Jul 15, 2024 | 18.63 | 19.27 | 18.49 | 19.10 | 19.10 | 271,500 |
Jul 12, 2024 | 18.53 | 18.69 | 18.00 | 18.44 | 18.44 | 389,000 |
Jul 11, 2024 | 17.41 | 18.65 | 17.24 | 18.35 | 18.35 | 451,700 |
Jul 10, 2024 | 17.52 | 17.52 | 16.82 | 16.97 | 16.97 | 121,900 |
Jul 09, 2024 | 16.88 | 17.48 | 16.59 | 17.34 | 17.34 | 371,400 |
Jul 08, 2024 | 16.92 | 17.14 | 16.84 | 16.90 | 16.90 | 171,000 |
Jul 05, 2024 | 16.87 | 16.98 | 16.45 | 16.85 | 16.85 | 192,600 |
Jul 03, 2024 | 16.62 | 16.92 | 16.37 | 16.88 | 16.88 | 105,200 |
Jul 02, 2024 | 17.19 | 17.19 | 16.44 | 16.53 | 16.53 | 154,700 |
Jul 01, 2024 | 16.93 | 17.40 | 16.77 | 17.29 | 17.29 | 251,300 |
Jun 28, 2024 | 16.89 | 17.30 | 16.75 | 16.88 | 16.88 | 1,294,200 |
Jun 27, 2024 | 15.59 | 16.87 | 15.48 | 16.81 | 16.81 | 278,500 |
Jun 26, 2024 | 15.45 | 15.77 | 15.45 | 15.59 | 15.59 | 269,000 |
Jun 25, 2024 | 15.57 | 15.74 | 15.32 | 15.56 | 15.56 | 229,400 |
Jun 24, 2024 | 15.88 | 16.16 | 15.56 | 15.65 | 15.65 | 275,600 |
Jun 21, 2024 | 15.41 | 15.84 | 15.29 | 15.79 | 15.79 | 962,500 |
Jun 20, 2024 | 15.50 | 15.90 | 15.25 | 15.47 | 15.47 | 348,600 |
Jun 18, 2024 | 15.55 | 15.81 | 15.11 | 15.20 | 15.20 | 325,700 |
Jun 17, 2024 | 15.63 | 15.65 | 15.05 | 15.58 | 15.58 | 498,400 |
Jun 14, 2024 | 17.03 | 17.25 | 15.48 | 15.65 | 15.65 | 896,600 |
Jun 13, 2024 | 19.46 | 19.46 | 18.43 | 18.50 | 18.50 | 336,700 |
Jun 12, 2024 | 19.66 | 20.10 | 19.21 | 19.50 | 19.50 | 188,400 |
Jun 11, 2024 | 19.03 | 19.19 | 18.80 | 19.10 | 19.10 | 158,800 |
Jun 10, 2024 | 19.30 | 19.45 | 18.94 | 19.29 | 19.29 | 223,700 |
Jun 07, 2024 | 20.52 | 20.55 | 19.55 | 19.58 | 19.58 | 271,900 |
Jun 06, 2024 | 20.68 | 21.05 | 20.62 | 20.98 | 20.98 | 145,400 |
Jun 05, 2024 | 20.70 | 20.94 | 20.33 | 20.94 | 20.94 | 293,000 |
Jun 04, 2024 | 20.85 | 21.33 | 20.38 | 20.65 | 20.65 | 341,100 |
Jun 03, 2024 | 20.35 | 21.00 | 20.27 | 20.86 | 20.86 | 302,000 |
May 31, 2024 | 20.57 | 20.60 | 19.83 | 20.13 | 20.13 | 269,300 |
May 30, 2024 | 20.61 | 20.93 | 20.21 | 20.54 | 20.54 | 199,400 |
May 29, 2024 | 20.56 | 20.97 | 20.28 | 20.40 | 20.40 | 226,900 |
May 28, 2024 | 21.09 | 21.45 | 20.41 | 20.87 | 20.87 | 213,900 |
May 24, 2024 | 20.90 | 21.11 | 20.41 | 20.90 | 20.90 | 117,500 |
May 23, 2024 | 21.51 | 21.51 | 20.30 | 20.82 | 20.82 | 211,400 |
May 22, 2024 | 21.26 | 21.92 | 21.10 | 21.26 | 21.26 | 232,700 |
May 21, 2024 | 21.73 | 21.89 | 21.20 | 21.41 | 21.41 | 200,400 |
May 20, 2024 | 22.02 | 22.49 | 21.82 | 21.94 | 21.94 | 192,000 |
May 17, 2024 | 22.23 | 22.52 | 21.93 | 22.25 | 22.25 | 303,200 |
May 16, 2024 | 22.33 | 22.76 | 22.06 | 22.22 | 22.22 | 202,000 |
May 15, 2024 | 22.46 | 22.50 | 21.81 | 22.39 | 22.39 | 166,200 |
May 14, 2024 | 22.01 | 22.32 | 21.82 | 21.85 | 21.85 | 152,300 |
May 13, 2024 | 21.80 | 22.59 | 21.80 | 22.01 | 22.01 | 286,100 |
May 10, 2024 | 21.61 | 21.72 | 21.19 | 21.61 | 21.61 | 183,500 |
May 09, 2024 | 21.11 | 21.63 | 20.80 | 21.52 | 21.52 | 422,200 |
May 08, 2024 | 22.93 | 22.93 | 21.12 | 21.15 | 21.15 | 574,400 |
May 07, 2024 | 22.34 | 25.02 | 22.01 | 22.54 | 22.54 | 1,230,300 |
May 06, 2024 | 19.65 | 20.80 | 19.39 | 20.51 | 20.51 | 394,400 |
May 03, 2024 | 20.03 | 20.18 | 19.13 | 19.26 | 19.26 | 226,900 |
May 02, 2024 | 18.94 | 19.72 | 18.69 | 19.68 | 19.68 | 218,300 |
May 01, 2024 | 18.19 | 19.43 | 18.01 | 18.75 | 18.75 | 353,800 |
Apr 30, 2024 | 17.91 | 18.36 | 17.88 | 18.20 | 18.20 | 169,200 |
Apr 29, 2024 | 18.17 | 18.54 | 17.94 | 18.29 | 18.29 | 152,900 |
Apr 26, 2024 | 17.89 | 18.25 | 17.71 | 18.04 | 18.04 | 109,900 |
Apr 25, 2024 | 17.80 | 18.03 | 17.41 | 17.78 | 17.78 | 190,700 |
Apr 24, 2024 | 18.21 | 18.50 | 17.97 | 18.45 | 18.45 | 208,100 |
Apr 23, 2024 | 17.42 | 18.44 | 17.42 | 18.15 | 18.15 | 261,000 |
Apr 22, 2024 | 17.60 | 17.60 | 17.14 | 17.53 | 17.53 | 153,300 |
Apr 19, 2024 | 17.37 | 17.91 | 17.09 | 17.34 | 17.34 | 254,900 |
Apr 18, 2024 | 17.23 | 17.79 | 16.93 | 17.55 | 17.55 | 187,900 |
Apr 17, 2024 | 17.25 | 17.35 | 16.97 | 17.16 | 17.16 | 188,100 |
Apr 16, 2024 | 16.78 | 17.29 | 16.72 | 17.12 | 17.12 | 185,400 |
Apr 15, 2024 | 17.45 | 17.50 | 16.70 | 17.01 | 17.01 | 272,000 |
Apr 12, 2024 | 17.48 | 17.50 | 17.23 | 17.34 | 17.34 | 213,400 |
Apr 11, 2024 | 17.66 | 17.79 | 17.17 | 17.75 | 17.75 | 225,200 |
Apr 10, 2024 | 17.76 | 17.76 | 17.09 | 17.45 | 17.45 | 224,900 |
Apr 09, 2024 | 17.85 | 18.23 | 17.83 | 18.10 | 18.10 | 226,500 |
Apr 08, 2024 | 17.50 | 17.75 | 17.42 | 17.70 | 17.70 | 161,300 |
Apr 05, 2024 | 17.37 | 17.73 | 17.15 | 17.47 | 17.47 | 194,900 |
Apr 04, 2024 | 17.97 | 17.99 | 17.31 | 17.51 | 17.51 | 255,100 |
Apr 03, 2024 | 17.07 | 17.65 | 16.92 | 17.62 | 17.62 | 223,700 |
Apr 02, 2024 | 17.21 | 17.22 | 16.65 | 17.04 | 17.04 | 339,600 |
Apr 01, 2024 | 18.27 | 18.49 | 17.46 | 17.50 | 17.50 | 275,100 |
Mar 28, 2024 | 18.18 | 18.68 | 18.09 | 18.26 | 18.26 | 326,600 |
Mar 27, 2024 | 18.12 | 18.34 | 17.82 | 18.05 | 18.05 | 460,900 |
Mar 26, 2024 | 18.66 | 18.66 | 17.77 | 17.87 | 17.87 | 298,200 |
Mar 25, 2024 | 18.65 | 19.00 | 18.20 | 18.43 | 18.43 | 210,600 |
Mar 22, 2024 | 19.00 | 19.11 | 18.62 | 18.63 | 18.63 | 187,300 |
Mar 21, 2024 | 19.48 | 19.62 | 19.00 | 19.01 | 19.01 | 307,900 |
Mar 20, 2024 | 18.88 | 19.68 | 18.75 | 19.33 | 19.33 | 229,900 |
Mar 19, 2024 | 18.79 | 19.30 | 18.46 | 18.83 | 18.83 | 260,500 |
Mar 18, 2024 | 18.39 | 19.24 | 18.04 | 18.88 | 18.88 | 505,500 |
Mar 15, 2024 | 18.72 | 19.12 | 18.16 | 18.30 | 18.30 | 462,800 |
Mar 14, 2024 | 19.91 | 19.91 | 18.51 | 18.79 | 18.79 | 334,000 |
Mar 13, 2024 | 20.39 | 21.68 | 19.58 | 19.88 | 19.88 | 617,700 |
Mar 12, 2024 | 20.07 | 20.68 | 19.85 | 20.53 | 20.53 | 340,400 |
Mar 11, 2024 | 19.76 | 20.28 | 19.73 | 20.16 | 20.16 | 197,800 |
Mar 08, 2024 | 20.49 | 20.75 | 19.88 | 20.01 | 20.01 | 353,700 |
Mar 07, 2024 | 19.49 | 20.36 | 19.22 | 20.31 | 20.31 | 487,200 |
Mar 06, 2024 | 18.20 | 19.47 | 17.62 | 19.46 | 19.46 | 776,300 |
Mar 05, 2024 | 19.00 | 19.19 | 18.23 | 18.31 | 18.31 | 531,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |