Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.84 | 24.20 | 23.41 | 23.66 | 23.66 | 16,800 |
Jul 25, 2024 | 23.42 | 24.00 | 23.25 | 23.73 | 23.73 | 42,200 |
Jul 24, 2024 | 24.00 | 24.13 | 23.33 | 23.42 | 23.42 | 21,100 |
Jul 23, 2024 | 24.23 | 24.73 | 23.99 | 24.16 | 24.16 | 35,500 |
Jul 22, 2024 | 22.66 | 24.47 | 22.63 | 24.23 | 24.23 | 50,500 |
Jul 19, 2024 | 22.83 | 23.01 | 22.16 | 22.58 | 22.58 | 22,700 |
Jul 18, 2024 | 23.16 | 23.69 | 22.39 | 22.77 | 22.77 | 38,200 |
Jul 17, 2024 | 23.07 | 23.45 | 22.87 | 23.16 | 23.16 | 26,200 |
Jul 16, 2024 | 22.73 | 23.24 | 22.73 | 23.13 | 23.13 | 27,000 |
Jul 15, 2024 | 22.75 | 23.46 | 22.59 | 22.80 | 22.80 | 65,900 |
Jul 12, 2024 | 22.64 | 23.23 | 22.60 | 22.94 | 22.94 | 35,200 |
Jul 11, 2024 | 22.15 | 22.72 | 22.01 | 22.60 | 22.60 | 30,100 |
Jul 10, 2024 | 22.23 | 22.36 | 21.37 | 22.14 | 22.14 | 55,800 |
Jul 09, 2024 | 22.43 | 22.50 | 22.15 | 22.25 | 22.25 | 20,700 |
Jul 08, 2024 | 22.99 | 22.99 | 22.24 | 22.44 | 22.44 | 41,500 |
Jul 05, 2024 | 22.30 | 22.79 | 22.15 | 22.70 | 22.70 | 36,900 |
Jul 03, 2024 | 22.99 | 22.99 | 21.75 | 22.24 | 22.24 | 49,500 |
Jul 02, 2024 | 21.38 | 22.47 | 21.38 | 22.39 | 22.39 | 38,000 |
Jul 01, 2024 | 22.69 | 22.78 | 21.07 | 21.07 | 21.07 | 99,000 |
Jun 28, 2024 | 22.43 | 23.00 | 22.43 | 22.94 | 22.94 | 39,300 |
Jun 27, 2024 | 22.65 | 22.65 | 21.87 | 22.42 | 22.42 | 81,000 |
Jun 26, 2024 | 22.58 | 22.92 | 22.36 | 22.65 | 22.65 | 76,800 |
Jun 25, 2024 | 22.00 | 22.76 | 21.87 | 22.58 | 22.58 | 40,500 |
Jun 24, 2024 | 22.89 | 23.23 | 22.00 | 22.00 | 22.00 | 127,400 |
Jun 21, 2024 | 22.97 | 24.38 | 22.64 | 22.89 | 22.89 | 185,000 |
Jun 20, 2024 | 23.47 | 23.82 | 22.53 | 23.00 | 23.00 | 108,100 |
Jun 18, 2024 | 22.97 | 24.80 | 22.84 | 24.05 | 24.05 | 177,100 |
Jun 17, 2024 | 22.58 | 23.75 | 22.14 | 23.21 | 23.21 | 114,100 |
Jun 14, 2024 | 22.87 | 23.15 | 22.67 | 22.80 | 22.80 | 52,000 |
Jun 13, 2024 | 22.13 | 22.95 | 22.09 | 22.87 | 22.87 | 33,700 |
Jun 12, 2024 | 22.80 | 23.31 | 22.01 | 22.31 | 22.31 | 110,000 |
Jun 11, 2024 | 23.04 | 23.06 | 22.51 | 22.66 | 22.66 | 76,600 |
Jun 10, 2024 | 22.26 | 24.65 | 22.25 | 22.83 | 22.83 | 148,500 |
Jun 07, 2024 | 21.72 | 22.58 | 21.30 | 22.36 | 22.36 | 61,900 |
Jun 06, 2024 | 20.79 | 22.17 | 20.40 | 22.05 | 22.05 | 90,400 |
Jun 05, 2024 | 19.60 | 20.95 | 19.55 | 20.58 | 20.58 | 182,300 |
Jun 04, 2024 | 19.15 | 19.17 | 18.33 | 18.85 | 18.85 | 90,400 |
Jun 03, 2024 | 18.44 | 19.20 | 18.44 | 18.94 | 18.94 | 53,000 |
May 31, 2024 | 18.69 | 19.19 | 18.41 | 18.43 | 18.43 | 18,100 |
May 30, 2024 | 18.34 | 19.34 | 18.33 | 18.68 | 18.68 | 30,700 |
May 29, 2024 | 17.90 | 18.32 | 17.68 | 18.08 | 18.08 | 9,500 |
May 28, 2024 | 17.28 | 18.24 | 17.28 | 18.14 | 18.14 | 13,100 |
May 24, 2024 | 17.97 | 18.31 | 17.34 | 17.40 | 17.40 | 22,600 |
May 23, 2024 | 18.93 | 19.00 | 17.56 | 17.56 | 17.56 | 44,400 |
May 22, 2024 | 17.70 | 19.02 | 17.45 | 19.00 | 19.00 | 73,800 |
May 21, 2024 | 17.24 | 17.72 | 17.10 | 17.66 | 17.66 | 12,800 |
May 20, 2024 | 16.81 | 17.37 | 16.81 | 17.08 | 17.08 | 29,300 |
May 17, 2024 | 17.45 | 17.80 | 16.88 | 16.88 | 16.88 | 39,400 |
May 16, 2024 | 17.39 | 17.79 | 17.39 | 17.45 | 17.45 | 23,300 |
May 15, 2024 | 17.21 | 17.45 | 17.02 | 17.23 | 17.23 | 11,000 |
May 14, 2024 | 17.19 | 17.22 | 16.88 | 17.15 | 17.15 | 12,700 |
May 14, 2024 | 0.03 Dividend | |||||
May 13, 2024 | 17.48 | 17.80 | 17.18 | 17.18 | 17.15 | 9,800 |
May 10, 2024 | 17.82 | 18.04 | 17.40 | 17.48 | 17.45 | 34,400 |
May 09, 2024 | 17.54 | 18.08 | 17.54 | 17.69 | 17.66 | 39,800 |
May 08, 2024 | 17.50 | 18.12 | 17.49 | 17.71 | 17.68 | 21,400 |
May 07, 2024 | 17.06 | 17.58 | 17.06 | 17.50 | 17.47 | 10,300 |
May 06, 2024 | 17.76 | 17.85 | 17.24 | 17.60 | 17.57 | 26,000 |
May 03, 2024 | 17.14 | 18.10 | 17.03 | 17.81 | 17.78 | 28,400 |
May 02, 2024 | 17.28 | 17.71 | 16.89 | 16.89 | 16.86 | 27,000 |
May 01, 2024 | 16.56 | 17.36 | 16.56 | 16.99 | 16.96 | 31,100 |
Apr 30, 2024 | 16.88 | 17.01 | 16.55 | 16.55 | 16.52 | 21,200 |
Apr 29, 2024 | 16.94 | 17.25 | 16.70 | 17.04 | 17.01 | 35,200 |
Apr 26, 2024 | 16.53 | 17.20 | 16.53 | 17.15 | 17.12 | 26,500 |
Apr 25, 2024 | 16.89 | 16.89 | 16.28 | 16.69 | 16.66 | 13,300 |
Apr 24, 2024 | 16.71 | 17.28 | 16.71 | 16.89 | 16.86 | 32,100 |
Apr 23, 2024 | 16.32 | 16.43 | 16.09 | 16.31 | 16.28 | 14,800 |
Apr 22, 2024 | 16.59 | 16.86 | 16.23 | 16.23 | 16.20 | 35,500 |
Apr 19, 2024 | 16.50 | 16.50 | 16.01 | 16.48 | 16.45 | 21,700 |
Apr 18, 2024 | 16.15 | 16.47 | 16.00 | 16.41 | 16.38 | 26,300 |
Apr 17, 2024 | 16.05 | 16.30 | 15.55 | 15.80 | 15.77 | 17,500 |
Apr 16, 2024 | 15.76 | 15.99 | 15.10 | 15.89 | 15.86 | 81,800 |
Apr 15, 2024 | 16.81 | 16.99 | 15.53 | 15.76 | 15.73 | 74,100 |
Apr 12, 2024 | 16.82 | 17.50 | 16.71 | 16.81 | 16.78 | 49,300 |
Apr 11, 2024 | 17.00 | 17.11 | 16.02 | 16.80 | 16.77 | 75,300 |
Apr 10, 2024 | 17.56 | 18.01 | 17.27 | 17.67 | 17.64 | 42,900 |
Apr 09, 2024 | 18.27 | 18.27 | 17.27 | 17.42 | 17.39 | 19,700 |
Apr 08, 2024 | 18.77 | 19.08 | 18.10 | 18.17 | 18.14 | 15,200 |
Apr 05, 2024 | 18.49 | 18.90 | 18.35 | 18.62 | 18.59 | 16,600 |
Apr 04, 2024 | 18.87 | 19.20 | 18.06 | 18.45 | 18.42 | 21,100 |
Apr 03, 2024 | 18.04 | 18.81 | 17.86 | 18.48 | 18.45 | 26,900 |
Apr 02, 2024 | 17.92 | 18.39 | 17.50 | 17.79 | 17.76 | 27,000 |
Apr 01, 2024 | 18.39 | 18.77 | 17.76 | 17.82 | 17.79 | 41,100 |
Mar 28, 2024 | 16.50 | 18.40 | 16.31 | 18.30 | 18.27 | 86,100 |
Mar 27, 2024 | 15.63 | 16.46 | 15.63 | 16.31 | 16.28 | 25,400 |
Mar 26, 2024 | 15.81 | 16.55 | 15.63 | 15.64 | 15.61 | 32,700 |
Mar 25, 2024 | 15.50 | 15.71 | 15.50 | 15.63 | 15.60 | 23,300 |
Mar 22, 2024 | 15.52 | 15.59 | 15.35 | 15.49 | 15.46 | 10,700 |
Mar 21, 2024 | 15.39 | 15.72 | 15.39 | 15.64 | 15.61 | 15,600 |
Mar 20, 2024 | 15.69 | 15.81 | 15.33 | 15.65 | 15.62 | 17,400 |
Mar 19, 2024 | 15.55 | 15.83 | 15.35 | 15.58 | 15.55 | 39,100 |
Mar 18, 2024 | 15.89 | 16.39 | 15.70 | 15.70 | 15.67 | 21,800 |
Mar 15, 2024 | 15.79 | 16.14 | 15.50 | 16.00 | 15.97 | 16,300 |
Mar 14, 2024 | 15.71 | 15.78 | 15.35 | 15.51 | 15.48 | 13,100 |
Mar 13, 2024 | 15.41 | 16.22 | 15.40 | 15.84 | 15.81 | 13,100 |
Mar 12, 2024 | 15.56 | 15.77 | 15.44 | 15.44 | 15.41 | 7,400 |
Mar 11, 2024 | 16.46 | 16.83 | 15.52 | 15.60 | 15.57 | 26,200 |
Mar 08, 2024 | 16.60 | 16.63 | 16.23 | 16.61 | 16.58 | 8,100 |
Mar 07, 2024 | 16.36 | 16.75 | 16.23 | 16.59 | 16.56 | 9,700 |
Mar 06, 2024 | 16.48 | 16.48 | 16.00 | 16.45 | 16.42 | 17,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |