Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 19.63 | 19.92 | 19.48 | 19.85 | 19.85 | 186,000 |
Jun 21, 2024 | 19.87 | 19.87 | 19.30 | 19.51 | 19.51 | 179,700 |
Jun 20, 2024 | 19.59 | 19.88 | 19.50 | 19.80 | 19.80 | 125,400 |
Jun 18, 2024 | 19.94 | 20.14 | 19.33 | 19.66 | 19.66 | 216,700 |
Jun 17, 2024 | 20.03 | 20.06 | 19.55 | 19.97 | 19.97 | 246,500 |
Jun 14, 2024 | 19.73 | 20.12 | 19.60 | 20.00 | 20.00 | 181,600 |
Jun 13, 2024 | 19.68 | 20.09 | 19.50 | 19.97 | 19.97 | 243,500 |
Jun 12, 2024 | 19.98 | 20.19 | 19.65 | 19.73 | 19.73 | 424,300 |
Jun 11, 2024 | 19.13 | 19.61 | 19.13 | 19.60 | 19.60 | 189,500 |
Jun 10, 2024 | 18.94 | 19.39 | 18.85 | 19.32 | 19.32 | 173,100 |
Jun 07, 2024 | 19.02 | 19.27 | 18.91 | 19.09 | 19.09 | 201,800 |
Jun 06, 2024 | 19.13 | 19.30 | 18.77 | 19.27 | 19.27 | 192,300 |
Jun 05, 2024 | 19.13 | 19.45 | 18.79 | 19.13 | 19.13 | 303,900 |
Jun 04, 2024 | 19.34 | 19.53 | 19.07 | 19.11 | 19.11 | 237,700 |
Jun 03, 2024 | 19.62 | 19.85 | 19.31 | 19.50 | 19.50 | 187,000 |
May 31, 2024 | 19.57 | 19.61 | 19.08 | 19.48 | 19.48 | 235,400 |
May 30, 2024 | 19.12 | 19.86 | 19.12 | 19.39 | 19.39 | 220,700 |
May 29, 2024 | 19.37 | 19.81 | 19.02 | 19.14 | 19.14 | 260,800 |
May 28, 2024 | 19.07 | 19.55 | 18.98 | 19.53 | 19.53 | 216,600 |
May 24, 2024 | 18.99 | 19.16 | 18.82 | 18.94 | 18.94 | 109,900 |
May 23, 2024 | 19.33 | 19.33 | 18.75 | 18.93 | 18.93 | 165,200 |
May 22, 2024 | 19.16 | 19.43 | 19.10 | 19.25 | 19.25 | 179,800 |
May 21, 2024 | 19.20 | 19.71 | 19.07 | 19.25 | 19.25 | 229,200 |
May 20, 2024 | 19.50 | 19.73 | 19.22 | 19.25 | 19.25 | 190,800 |
May 17, 2024 | 20.00 | 20.19 | 19.23 | 19.55 | 19.55 | 234,400 |
May 16, 2024 | 19.91 | 20.33 | 19.69 | 19.90 | 19.90 | 244,900 |
May 15, 2024 | 20.18 | 20.18 | 19.88 | 19.93 | 19.93 | 156,100 |
May 14, 2024 | 20.22 | 20.64 | 19.90 | 20.00 | 20.00 | 233,900 |
May 13, 2024 | 20.31 | 20.31 | 19.54 | 19.98 | 19.98 | 359,700 |
May 10, 2024 | 21.00 | 21.41 | 19.32 | 20.05 | 20.05 | 790,900 |
May 09, 2024 | 22.51 | 22.72 | 22.05 | 22.17 | 22.17 | 210,700 |
May 08, 2024 | 22.16 | 22.61 | 22.14 | 22.53 | 22.53 | 203,300 |
May 07, 2024 | 22.56 | 22.61 | 22.11 | 22.28 | 22.28 | 178,500 |
May 06, 2024 | 22.45 | 22.59 | 22.29 | 22.47 | 22.47 | 124,700 |
May 03, 2024 | 22.68 | 22.74 | 22.34 | 22.40 | 22.40 | 125,000 |
May 02, 2024 | 22.57 | 22.57 | 22.04 | 22.26 | 22.26 | 161,800 |
May 01, 2024 | 22.78 | 22.96 | 22.21 | 22.25 | 22.25 | 266,500 |
Apr 30, 2024 | 22.86 | 23.15 | 22.67 | 22.71 | 22.71 | 199,400 |
Apr 29, 2024 | 23.14 | 23.39 | 22.89 | 23.11 | 23.11 | 92,500 |
Apr 26, 2024 | 23.30 | 23.48 | 23.05 | 23.10 | 23.10 | 91,300 |
Apr 25, 2024 | 23.19 | 23.30 | 22.97 | 23.15 | 23.15 | 99,000 |
Apr 24, 2024 | 23.50 | 23.86 | 23.18 | 23.46 | 23.46 | 345,600 |
Apr 23, 2024 | 22.63 | 23.53 | 22.63 | 23.47 | 23.47 | 143,300 |
Apr 22, 2024 | 22.75 | 22.81 | 22.31 | 22.52 | 22.52 | 185,900 |
Apr 19, 2024 | 22.35 | 22.73 | 22.10 | 22.33 | 22.33 | 163,800 |
Apr 18, 2024 | 22.55 | 22.90 | 22.28 | 22.47 | 22.47 | 230,900 |
Apr 17, 2024 | 22.56 | 22.73 | 22.22 | 22.54 | 22.54 | 181,900 |
Apr 16, 2024 | 22.58 | 22.71 | 22.08 | 22.58 | 22.58 | 146,200 |
Apr 15, 2024 | 23.12 | 23.22 | 22.74 | 22.81 | 22.81 | 133,400 |
Apr 12, 2024 | 23.67 | 23.79 | 22.94 | 22.98 | 22.98 | 193,200 |
Apr 11, 2024 | 23.00 | 23.84 | 22.78 | 23.79 | 23.79 | 167,500 |
Apr 10, 2024 | 22.91 | 23.09 | 22.47 | 22.80 | 22.80 | 160,000 |
Apr 09, 2024 | 23.31 | 23.58 | 23.19 | 23.45 | 23.45 | 147,600 |
Apr 08, 2024 | 22.71 | 23.37 | 22.71 | 23.16 | 23.16 | 191,100 |
Apr 05, 2024 | 22.22 | 22.66 | 22.07 | 22.53 | 22.53 | 113,200 |
Apr 04, 2024 | 22.67 | 22.88 | 22.21 | 22.23 | 22.23 | 122,700 |
Apr 03, 2024 | 22.40 | 22.67 | 22.13 | 22.35 | 22.35 | 136,700 |
Apr 02, 2024 | 22.40 | 22.56 | 22.15 | 22.42 | 22.42 | 151,100 |
Apr 01, 2024 | 22.88 | 23.13 | 22.49 | 22.55 | 22.55 | 197,600 |
Mar 28, 2024 | 22.69 | 23.03 | 22.67 | 22.89 | 22.89 | 140,900 |
Mar 27, 2024 | 22.19 | 22.72 | 21.96 | 22.63 | 22.63 | 264,000 |
Mar 26, 2024 | 22.37 | 22.44 | 21.96 | 21.96 | 21.96 | 149,000 |
Mar 25, 2024 | 22.37 | 22.73 | 22.19 | 22.21 | 22.21 | 175,400 |
Mar 22, 2024 | 22.47 | 22.94 | 22.13 | 22.21 | 22.21 | 411,500 |
Mar 21, 2024 | 22.35 | 22.57 | 22.17 | 22.47 | 22.47 | 245,800 |
Mar 20, 2024 | 22.30 | 22.65 | 22.07 | 22.27 | 22.27 | 225,700 |
Mar 19, 2024 | 22.02 | 22.44 | 22.02 | 22.32 | 22.32 | 183,200 |
Mar 18, 2024 | 21.98 | 22.45 | 21.82 | 22.12 | 22.12 | 318,400 |
Mar 15, 2024 | 21.80 | 22.28 | 21.53 | 22.00 | 22.00 | 284,100 |
Mar 14, 2024 | 22.75 | 22.97 | 21.96 | 22.00 | 22.00 | 185,100 |
Mar 13, 2024 | 22.62 | 22.91 | 22.54 | 22.87 | 22.87 | 277,700 |
Mar 12, 2024 | 22.62 | 22.71 | 22.29 | 22.65 | 22.65 | 127,100 |
Mar 11, 2024 | 22.41 | 22.70 | 22.36 | 22.63 | 22.63 | 235,100 |
Mar 08, 2024 | 21.99 | 22.51 | 21.01 | 22.36 | 22.36 | 201,500 |
Mar 07, 2024 | 21.24 | 22.05 | 21.24 | 21.90 | 21.90 | 203,400 |
Mar 06, 2024 | 21.68 | 21.72 | 20.72 | 21.04 | 21.04 | 167,700 |
Mar 05, 2024 | 21.75 | 21.88 | 21.29 | 21.49 | 21.49 | 469,100 |
Mar 04, 2024 | 21.64 | 21.87 | 20.93 | 21.77 | 21.77 | 306,800 |
Mar 01, 2024 | 21.49 | 21.60 | 20.90 | 21.53 | 21.53 | 359,700 |
Feb 29, 2024 | 23.00 | 23.22 | 19.50 | 21.31 | 21.31 | 1,555,700 |
Feb 28, 2024 | 22.72 | 22.97 | 22.34 | 22.77 | 22.77 | 226,900 |
Feb 27, 2024 | 22.05 | 23.04 | 21.87 | 22.97 | 22.97 | 367,100 |
Feb 26, 2024 | 22.25 | 22.59 | 21.80 | 21.88 | 21.88 | 272,700 |
Feb 23, 2024 | 22.64 | 22.84 | 21.62 | 22.35 | 22.35 | 726,200 |
Feb 22, 2024 | 20.79 | 21.55 | 20.00 | 21.51 | 21.51 | 434,700 |
Feb 21, 2024 | 20.61 | 20.87 | 20.51 | 20.70 | 20.70 | 342,700 |
Feb 20, 2024 | 20.25 | 20.86 | 20.09 | 20.82 | 20.82 | 195,800 |
Feb 16, 2024 | 20.77 | 20.80 | 20.13 | 20.61 | 20.61 | 313,800 |
Feb 15, 2024 | 20.37 | 21.10 | 20.08 | 20.89 | 20.89 | 418,300 |
Feb 14, 2024 | 19.35 | 20.67 | 19.20 | 19.77 | 19.77 | 391,700 |
Feb 13, 2024 | 18.66 | 19.60 | 18.52 | 19.22 | 19.22 | 282,100 |
Feb 12, 2024 | 18.43 | 19.38 | 18.21 | 19.35 | 19.35 | 270,000 |
Feb 09, 2024 | 18.87 | 19.10 | 17.54 | 18.58 | 18.58 | 317,400 |
Feb 08, 2024 | 18.55 | 19.01 | 18.41 | 18.87 | 18.87 | 462,000 |
Feb 07, 2024 | 18.84 | 18.91 | 18.34 | 18.52 | 18.52 | 117,800 |
Feb 06, 2024 | 18.47 | 19.08 | 18.47 | 18.81 | 18.81 | 97,900 |
Feb 05, 2024 | 18.99 | 18.99 | 18.47 | 18.47 | 18.47 | 109,700 |
Feb 02, 2024 | 19.19 | 19.42 | 18.95 | 19.24 | 19.24 | 138,200 |
Feb 01, 2024 | 18.96 | 19.56 | 18.91 | 19.49 | 19.49 | 166,200 |
Jan 31, 2024 | 19.01 | 19.29 | 18.74 | 18.74 | 18.74 | 219,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |