Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 21.45 | 21.97 | 21.36 | 21.65 | 21.65 | 220,801 |
Jun 25, 2024 | 21.83 | 21.83 | 21.08 | 21.50 | 21.50 | 296,800 |
Jun 24, 2024 | 23.11 | 23.26 | 21.73 | 21.85 | 21.85 | 363,900 |
Jun 21, 2024 | 23.10 | 23.33 | 22.95 | 23.26 | 23.26 | 283,400 |
Jun 20, 2024 | 23.16 | 23.63 | 23.05 | 23.27 | 23.27 | 260,900 |
Jun 18, 2024 | 24.13 | 24.42 | 22.96 | 23.27 | 23.27 | 497,600 |
Jun 17, 2024 | 24.29 | 24.87 | 24.03 | 24.26 | 24.26 | 364,900 |
Jun 14, 2024 | 26.24 | 26.24 | 23.65 | 24.25 | 24.25 | 459,900 |
Jun 13, 2024 | 25.72 | 27.49 | 25.72 | 26.26 | 26.26 | 662,600 |
Jun 12, 2024 | 25.50 | 26.43 | 25.01 | 25.98 | 25.98 | 712,400 |
Jun 11, 2024 | 25.06 | 25.95 | 24.56 | 24.73 | 24.73 | 482,700 |
Jun 10, 2024 | 26.13 | 26.82 | 25.90 | 26.14 | 26.14 | 179,500 |
Jun 07, 2024 | 26.85 | 27.07 | 26.32 | 26.36 | 26.36 | 171,700 |
Jun 06, 2024 | 28.73 | 28.73 | 26.28 | 27.00 | 27.00 | 353,100 |
Jun 05, 2024 | 27.75 | 28.77 | 27.63 | 28.71 | 28.71 | 232,100 |
Jun 04, 2024 | 27.80 | 28.16 | 27.29 | 27.72 | 27.72 | 250,400 |
Jun 03, 2024 | 28.33 | 28.80 | 27.93 | 28.22 | 28.22 | 288,000 |
May 31, 2024 | 28.19 | 28.59 | 27.79 | 28.11 | 28.11 | 247,400 |
May 30, 2024 | 27.88 | 28.83 | 27.50 | 27.99 | 27.99 | 243,200 |
May 29, 2024 | 27.86 | 28.37 | 27.35 | 27.41 | 27.41 | 240,100 |
May 28, 2024 | 26.49 | 28.38 | 26.44 | 28.16 | 28.16 | 321,400 |
May 24, 2024 | 26.56 | 26.56 | 26.06 | 26.45 | 26.45 | 172,200 |
May 23, 2024 | 26.93 | 26.93 | 26.09 | 26.29 | 26.29 | 417,400 |
May 22, 2024 | 27.08 | 27.29 | 26.06 | 26.74 | 26.74 | 297,500 |
May 21, 2024 | 27.34 | 27.36 | 26.49 | 27.24 | 27.24 | 202,300 |
May 20, 2024 | 27.69 | 27.91 | 26.80 | 27.23 | 27.23 | 341,300 |
May 17, 2024 | 27.26 | 27.62 | 26.92 | 27.56 | 27.56 | 196,900 |
May 16, 2024 | 26.96 | 27.57 | 26.82 | 27.27 | 27.27 | 285,600 |
May 15, 2024 | 27.35 | 27.43 | 26.83 | 27.05 | 27.05 | 183,700 |
May 14, 2024 | 27.23 | 27.79 | 26.51 | 26.86 | 26.86 | 437,000 |
May 13, 2024 | 25.55 | 27.26 | 25.55 | 26.53 | 26.53 | 546,400 |
May 10, 2024 | 25.81 | 26.04 | 25.12 | 25.31 | 25.31 | 362,400 |
May 09, 2024 | 23.88 | 25.77 | 23.64 | 25.73 | 25.73 | 340,400 |
May 08, 2024 | 23.73 | 23.95 | 23.42 | 23.92 | 23.92 | 206,000 |
May 07, 2024 | 24.04 | 24.43 | 23.66 | 23.95 | 23.95 | 399,100 |
May 06, 2024 | 23.59 | 24.18 | 23.21 | 23.98 | 23.98 | 275,500 |
May 03, 2024 | 22.76 | 23.56 | 22.53 | 23.38 | 23.38 | 375,200 |
May 02, 2024 | 22.46 | 22.46 | 22.03 | 22.29 | 22.29 | 180,300 |
May 01, 2024 | 22.00 | 22.67 | 20.97 | 22.03 | 22.03 | 429,200 |
Apr 30, 2024 | 22.10 | 22.59 | 21.94 | 22.18 | 22.18 | 265,000 |
Apr 29, 2024 | 21.99 | 22.41 | 21.93 | 22.20 | 22.20 | 277,800 |
Apr 26, 2024 | 21.98 | 22.20 | 21.65 | 21.84 | 21.84 | 223,400 |
Apr 25, 2024 | 21.88 | 21.99 | 21.55 | 21.85 | 21.85 | 274,700 |
Apr 24, 2024 | 22.32 | 22.75 | 22.22 | 22.43 | 22.43 | 272,800 |
Apr 23, 2024 | 21.65 | 22.50 | 21.65 | 22.04 | 22.04 | 339,500 |
Apr 22, 2024 | 20.87 | 22.16 | 20.87 | 21.92 | 21.92 | 386,800 |
Apr 19, 2024 | 20.83 | 21.29 | 20.62 | 20.80 | 20.80 | 467,300 |
Apr 18, 2024 | 20.09 | 20.41 | 19.76 | 20.35 | 20.35 | 379,600 |
Apr 17, 2024 | 20.08 | 20.51 | 19.80 | 20.18 | 20.18 | 423,800 |
Apr 16, 2024 | 18.50 | 19.41 | 18.21 | 19.35 | 19.35 | 432,200 |
Apr 15, 2024 | 19.37 | 19.72 | 18.62 | 18.80 | 18.80 | 511,000 |
Apr 12, 2024 | 20.10 | 20.38 | 18.72 | 19.51 | 19.51 | 854,600 |
Apr 11, 2024 | 19.24 | 21.12 | 18.92 | 20.73 | 20.73 | 2,752,000 |
Apr 10, 2024 | 23.54 | 23.79 | 22.55 | 23.34 | 23.34 | 565,400 |
Apr 09, 2024 | 24.22 | 25.09 | 24.00 | 24.39 | 24.39 | 388,000 |
Apr 08, 2024 | 24.05 | 24.70 | 24.04 | 24.30 | 24.30 | 287,000 |
Apr 05, 2024 | 22.79 | 23.99 | 22.77 | 23.84 | 23.84 | 326,200 |
Apr 04, 2024 | 22.82 | 23.98 | 22.73 | 23.03 | 23.03 | 438,400 |
Apr 03, 2024 | 21.93 | 22.54 | 21.85 | 22.53 | 22.53 | 154,000 |
Apr 02, 2024 | 22.09 | 22.26 | 21.67 | 22.05 | 22.05 | 241,200 |
Apr 01, 2024 | 22.69 | 22.69 | 22.06 | 22.60 | 22.60 | 175,300 |
Mar 28, 2024 | 22.34 | 22.76 | 22.34 | 22.60 | 22.60 | 159,800 |
Mar 27, 2024 | 21.75 | 22.39 | 21.67 | 22.39 | 22.39 | 191,300 |
Mar 26, 2024 | 22.18 | 22.18 | 21.43 | 21.64 | 21.64 | 173,600 |
Mar 25, 2024 | 21.70 | 22.18 | 21.53 | 22.00 | 22.00 | 267,300 |
Mar 22, 2024 | 22.61 | 22.69 | 21.50 | 21.50 | 21.50 | 170,700 |
Mar 21, 2024 | 22.95 | 23.19 | 22.50 | 22.83 | 22.83 | 318,100 |
Mar 20, 2024 | 21.42 | 22.85 | 21.42 | 22.79 | 22.79 | 346,700 |
Mar 19, 2024 | 21.91 | 22.31 | 20.84 | 21.36 | 21.36 | 323,100 |
Mar 18, 2024 | 22.63 | 22.94 | 22.08 | 22.17 | 22.17 | 267,300 |
Mar 15, 2024 | 22.32 | 22.74 | 22.27 | 22.62 | 22.62 | 197,600 |
Mar 14, 2024 | 23.04 | 23.19 | 22.07 | 22.52 | 22.52 | 182,400 |
Mar 13, 2024 | 22.11 | 23.37 | 22.11 | 23.02 | 23.02 | 249,300 |
Mar 12, 2024 | 22.09 | 22.58 | 21.88 | 22.08 | 22.08 | 350,100 |
Mar 11, 2024 | 22.18 | 22.62 | 21.84 | 22.03 | 22.03 | 226,600 |
Mar 08, 2024 | 22.10 | 22.62 | 21.97 | 22.22 | 22.22 | 226,400 |
Mar 07, 2024 | 21.75 | 21.91 | 21.20 | 21.69 | 21.69 | 311,900 |
Mar 06, 2024 | 22.30 | 22.42 | 21.20 | 21.41 | 21.41 | 372,600 |
Mar 05, 2024 | 22.20 | 22.39 | 21.73 | 22.16 | 22.16 | 205,300 |
Mar 04, 2024 | 23.10 | 23.11 | 22.46 | 22.52 | 22.52 | 173,600 |
Mar 01, 2024 | 23.37 | 23.89 | 23.00 | 23.16 | 23.16 | 142,100 |
Feb 29, 2024 | 23.27 | 23.62 | 23.00 | 23.04 | 23.04 | 131,400 |
Feb 28, 2024 | 23.50 | 23.67 | 22.84 | 22.92 | 22.92 | 113,500 |
Feb 27, 2024 | 22.70 | 23.90 | 22.63 | 23.71 | 23.71 | 143,100 |
Feb 26, 2024 | 22.45 | 22.84 | 22.07 | 22.53 | 22.53 | 141,000 |
Feb 23, 2024 | 22.58 | 22.90 | 22.34 | 22.52 | 22.52 | 173,200 |
Feb 22, 2024 | 22.54 | 23.21 | 22.50 | 22.75 | 22.75 | 250,700 |
Feb 21, 2024 | 23.37 | 23.63 | 22.10 | 22.16 | 22.16 | 325,300 |
Feb 20, 2024 | 23.43 | 23.91 | 23.25 | 23.49 | 23.49 | 294,700 |
Feb 16, 2024 | 24.22 | 24.52 | 23.57 | 24.11 | 24.11 | 280,600 |
Feb 15, 2024 | 25.70 | 25.88 | 24.44 | 24.61 | 24.61 | 301,200 |
Feb 14, 2024 | 25.85 | 25.99 | 25.00 | 25.25 | 25.25 | 220,500 |
Feb 13, 2024 | 24.54 | 26.40 | 24.13 | 25.51 | 25.51 | 477,100 |
Feb 12, 2024 | 25.00 | 26.18 | 25.00 | 25.79 | 25.79 | 328,900 |
Feb 09, 2024 | 24.00 | 24.88 | 23.55 | 24.74 | 24.74 | 355,100 |
Feb 08, 2024 | 22.96 | 23.92 | 22.85 | 23.78 | 23.78 | 138,300 |
Feb 07, 2024 | 23.89 | 23.89 | 22.91 | 22.99 | 22.99 | 153,400 |
Feb 06, 2024 | 22.75 | 23.99 | 22.75 | 23.92 | 23.92 | 116,500 |
Feb 05, 2024 | 22.49 | 22.86 | 22.00 | 22.84 | 22.84 | 143,900 |
Feb 02, 2024 | 22.87 | 23.19 | 22.26 | 23.02 | 23.02 | 146,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |