Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 23.98 | 24.08 | 23.89 | 23.91 | 23.91 | 4,100 |
Jun 21, 2024 | 23.86 | 24.05 | 23.86 | 24.05 | 24.05 | 8,200 |
Jun 20, 2024 | 24.16 | 24.18 | 23.93 | 24.02 | 24.02 | 11,000 |
Jun 18, 2024 | 24.12 | 24.23 | 24.12 | 24.22 | 24.22 | 5,400 |
Jun 17, 2024 | 23.80 | 24.13 | 23.77 | 24.13 | 24.13 | 8,300 |
Jun 14, 2024 | 23.75 | 23.85 | 23.75 | 23.85 | 23.85 | 400 |
Jun 13, 2024 | 24.02 | 24.06 | 23.96 | 24.03 | 24.03 | 38,400 |
Jun 12, 2024 | 24.22 | 24.22 | 24.09 | 24.17 | 24.17 | 2,500 |
Jun 11, 2024 | 23.62 | 23.75 | 23.62 | 23.75 | 23.75 | 23,800 |
Jun 10, 2024 | 23.73 | 23.78 | 23.69 | 23.78 | 23.78 | 33,900 |
Jun 07, 2024 | 23.54 | 23.67 | 23.49 | 23.57 | 23.57 | 29,100 |
Jun 06, 2024 | 23.78 | 23.78 | 23.70 | 23.72 | 23.72 | 7,700 |
Jun 05, 2024 | 23.76 | 23.87 | 23.49 | 23.87 | 23.87 | 15,100 |
Jun 04, 2024 | 23.53 | 23.53 | 23.30 | 23.39 | 23.39 | 27,200 |
Jun 03, 2024 | 23.73 | 23.73 | 23.43 | 23.57 | 23.57 | 24,100 |
May 31, 2024 | 23.57 | 23.57 | 23.20 | 23.55 | 23.55 | 11,900 |
May 30, 2024 | 23.55 | 23.60 | 23.49 | 23.56 | 23.56 | 16,500 |
May 29, 2024 | 23.66 | 23.68 | 23.61 | 23.62 | 23.62 | 2,400 |
May 28, 2024 | 23.98 | 23.98 | 23.84 | 23.94 | 23.94 | 2,400 |
May 24, 2024 | 23.99 | 24.00 | 23.96 | 23.96 | 23.96 | 1,400 |
May 23, 2024 | 23.89 | 23.91 | 23.59 | 23.72 | 23.72 | 33,800 |
May 22, 2024 | 24.01 | 24.08 | 23.93 | 23.98 | 23.98 | 17,500 |
May 21, 2024 | 23.99 | 24.05 | 23.95 | 24.05 | 24.05 | 14,500 |
May 20, 2024 | 24.12 | 24.14 | 24.05 | 24.10 | 24.10 | 10,400 |
May 17, 2024 | 24.01 | 24.01 | 23.84 | 23.92 | 23.92 | 3,800 |
May 16, 2024 | 24.02 | 24.08 | 23.98 | 23.98 | 23.98 | 5,700 |
May 15, 2024 | 23.98 | 24.12 | 23.98 | 24.12 | 24.12 | 7,600 |
May 14, 2024 | 23.73 | 23.77 | 23.66 | 23.77 | 23.77 | 19,800 |
May 13, 2024 | 23.70 | 23.72 | 23.59 | 23.62 | 23.62 | 44,700 |
May 10, 2024 | 23.55 | 23.56 | 23.50 | 23.54 | 23.54 | 10,400 |
May 09, 2024 | 23.40 | 23.53 | 23.33 | 23.52 | 23.52 | 20,300 |
May 08, 2024 | 23.35 | 23.43 | 23.33 | 23.43 | 23.43 | 23,000 |
May 07, 2024 | 23.47 | 23.59 | 23.44 | 23.44 | 23.44 | 16,800 |
May 06, 2024 | 23.41 | 23.50 | 23.41 | 23.50 | 23.50 | 5,900 |
May 03, 2024 | 23.29 | 23.29 | 23.11 | 23.21 | 23.21 | 14,800 |
May 02, 2024 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | 9,400 |
May 01, 2024 | 22.67 | 22.99 | 22.54 | 22.61 | 22.61 | 13,000 |
Apr 30, 2024 | 23.05 | 23.10 | 22.70 | 22.70 | 22.70 | 66,600 |
Apr 29, 2024 | 23.20 | 23.20 | 23.05 | 23.19 | 23.19 | 29,700 |
Apr 26, 2024 | 22.78 | 23.09 | 22.78 | 23.03 | 23.03 | 33,100 |
Apr 25, 2024 | 22.59 | 22.75 | 22.55 | 22.75 | 22.75 | 46,200 |
Apr 24, 2024 | 23.02 | 23.02 | 22.68 | 22.83 | 22.83 | 14,400 |
Apr 23, 2024 | 22.73 | 22.82 | 22.73 | 22.77 | 22.77 | 6,900 |
Apr 22, 2024 | 22.26 | 22.48 | 22.14 | 22.35 | 22.35 | 13,600 |
Apr 19, 2024 | 22.34 | 22.34 | 22.03 | 22.15 | 22.15 | 12,300 |
Apr 18, 2024 | 22.47 | 22.64 | 22.36 | 22.40 | 22.40 | 15,200 |
Apr 17, 2024 | 22.85 | 22.86 | 22.50 | 22.53 | 22.53 | 8,200 |
Apr 16, 2024 | 22.63 | 22.86 | 22.63 | 22.77 | 22.77 | 10,000 |
Apr 15, 2024 | 23.37 | 23.37 | 22.73 | 22.79 | 22.79 | 64,700 |
Apr 12, 2024 | 23.39 | 23.45 | 23.09 | 23.14 | 23.14 | 16,500 |
Apr 11, 2024 | 23.50 | 23.69 | 23.37 | 23.69 | 23.69 | 69,500 |
Apr 10, 2024 | 23.34 | 23.46 | 23.34 | 23.40 | 23.40 | 9,700 |
Apr 09, 2024 | 23.85 | 23.85 | 23.58 | 23.80 | 23.80 | 3,400 |
Apr 08, 2024 | 23.75 | 23.82 | 23.72 | 23.77 | 23.77 | 6,200 |
Apr 05, 2024 | 23.52 | 23.73 | 23.51 | 23.68 | 23.68 | 38,000 |
Apr 04, 2024 | 24.01 | 24.02 | 23.39 | 23.43 | 23.43 | 23,800 |
Apr 03, 2024 | 23.50 | 23.87 | 23.50 | 23.79 | 23.79 | 35,100 |
Apr 02, 2024 | 23.80 | 23.80 | 23.58 | 23.70 | 23.70 | 17,400 |
Apr 01, 2024 | 24.17 | 24.17 | 24.01 | 24.01 | 24.01 | 7,500 |
Mar 28, 2024 | 24.15 | 24.16 | 24.06 | 24.12 | 24.12 | 7,600 |
Mar 27, 2024 | 23.99 | 24.05 | 23.91 | 24.05 | 24.05 | 2,500 |
Mar 26, 2024 | 23.96 | 23.96 | 23.82 | 23.85 | 23.85 | 19,300 |
Mar 25, 2024 | 23.89 | 23.90 | 23.83 | 23.83 | 23.83 | 11,200 |
Mar 22, 2024 | 23.92 | 23.97 | 23.89 | 23.92 | 23.92 | 68,300 |
Mar 21, 2024 | 23.98 | 24.15 | 23.98 | 24.06 | 24.06 | 17,900 |
Mar 20, 2024 | 23.49 | 23.81 | 23.42 | 23.78 | 23.78 | 4,900 |
Mar 19, 2024 | 23.18 | 23.40 | 23.13 | 23.40 | 23.40 | 22,700 |
Mar 18, 2024 | 23.44 | 23.44 | 23.33 | 23.33 | 23.33 | 17,200 |
Mar 15, 2024 | 23.34 | 23.38 | 23.23 | 23.25 | 23.25 | 38,900 |
Mar 14, 2024 | 23.69 | 23.69 | 23.37 | 23.40 | 23.40 | 10,500 |
Mar 13, 2024 | 23.69 | 23.74 | 23.62 | 23.64 | 23.64 | 9,100 |
Mar 12, 2024 | 23.56 | 23.73 | 23.49 | 23.73 | 23.73 | 30,000 |
Mar 11, 2024 | 23.51 | 23.54 | 23.42 | 23.50 | 23.50 | 37,200 |
Mar 08, 2024 | 24.05 | 24.05 | 23.64 | 23.69 | 23.69 | 9,500 |
Mar 07, 2024 | 23.82 | 23.99 | 23.82 | 23.98 | 23.98 | 23,100 |
Mar 06, 2024 | 23.66 | 23.79 | 23.55 | 23.64 | 23.64 | 16,200 |
Mar 05, 2024 | 23.48 | 23.55 | 23.35 | 23.44 | 23.44 | 41,400 |
Mar 04, 2024 | 23.89 | 23.91 | 23.78 | 23.85 | 23.85 | 15,600 |
Mar 01, 2024 | 23.51 | 23.82 | 23.46 | 23.77 | 23.77 | 19,400 |
Feb 29, 2024 | 23.40 | 23.46 | 23.34 | 23.46 | 23.46 | 37,000 |
Feb 28, 2024 | 23.20 | 23.30 | 23.20 | 23.26 | 23.26 | 4,700 |
Feb 27, 2024 | 23.31 | 23.38 | 23.28 | 23.34 | 23.34 | 20,600 |
Feb 26, 2024 | 23.16 | 23.27 | 23.16 | 23.22 | 23.22 | 14,800 |
Feb 23, 2024 | 23.25 | 23.25 | 23.05 | 23.16 | 23.16 | 67,100 |
Feb 22, 2024 | 22.96 | 23.17 | 22.96 | 23.13 | 23.13 | 18,900 |
Feb 21, 2024 | 22.50 | 22.59 | 22.44 | 22.59 | 22.59 | 8,900 |
Feb 20, 2024 | 22.61 | 22.71 | 22.61 | 22.71 | 22.71 | 2,400 |
Feb 16, 2024 | 22.97 | 23.15 | 22.92 | 22.92 | 22.92 | 10,000 |
Feb 15, 2024 | 23.13 | 23.23 | 23.07 | 23.20 | 23.20 | 6,000 |
Feb 14, 2024 | 22.79 | 23.04 | 22.75 | 23.04 | 23.04 | 28,500 |
Feb 13, 2024 | 22.56 | 22.66 | 22.42 | 22.55 | 22.55 | 6,800 |
Feb 12, 2024 | 22.98 | 23.27 | 22.98 | 23.11 | 23.11 | 13,500 |
Feb 09, 2024 | 22.86 | 23.04 | 22.86 | 23.03 | 23.03 | 19,000 |
Feb 08, 2024 | 22.59 | 22.79 | 22.58 | 22.79 | 22.79 | 12,500 |
Feb 07, 2024 | 22.39 | 22.58 | 22.36 | 22.55 | 22.55 | 90,000 |
Feb 06, 2024 | 22.32 | 22.40 | 22.24 | 22.40 | 22.40 | 52,800 |
Feb 05, 2024 | 22.29 | 22.37 | 22.17 | 22.33 | 22.33 | 23,900 |
Feb 02, 2024 | 22.23 | 22.47 | 22.23 | 22.47 | 22.47 | 500 |
Feb 01, 2024 | 22.05 | 22.26 | 21.94 | 22.26 | 22.26 | 8,200 |
Jan 31, 2024 | 22.13 | 22.18 | 21.90 | 21.90 | 21.90 | 11,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |