Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 23.62 | 23.72 | 23.60 | 23.62 | 23.62 | 17,344 |
Jun 06, 2024 | 23.81 | 23.85 | 23.81 | 23.85 | 23.85 | 8,200 |
Jun 05, 2024 | 23.67 | 23.78 | 23.67 | 23.78 | 23.78 | 16,200 |
Jun 04, 2024 | 23.61 | 23.68 | 23.59 | 23.68 | 23.68 | 10,700 |
Jun 03, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 5,500 |
May 31, 2024 | 23.51 | 23.61 | 23.48 | 23.61 | 23.61 | 15,100 |
May 30, 2024 | 23.39 | 23.46 | 23.39 | 23.42 | 23.42 | 12,300 |
May 29, 2024 | 23.18 | 23.23 | 23.18 | 23.19 | 23.19 | 3,500 |
May 28, 2024 | 23.55 | 23.55 | 23.52 | 23.55 | 23.55 | 11,600 |
May 24, 2024 | 23.56 | 23.56 | 23.53 | 23.56 | 23.56 | 12,200 |
May 23, 2024 | 23.48 | 23.48 | 23.32 | 23.32 | 23.32 | 16,700 |
May 22, 2024 | 23.42 | 23.42 | 23.38 | 23.38 | 23.38 | 11,300 |
May 21, 2024 | 23.61 | 23.64 | 23.61 | 23.64 | 23.64 | 16,300 |
May 20, 2024 | 23.67 | 23.67 | 23.63 | 23.63 | 23.63 | 11,200 |
May 17, 2024 | 23.60 | 23.64 | 23.58 | 23.64 | 23.64 | 13,900 |
May 16, 2024 | 23.60 | 23.60 | 23.55 | 23.55 | 23.55 | 8,700 |
May 15, 2024 | 23.47 | 23.66 | 23.47 | 23.66 | 23.66 | 4,900 |
May 14, 2024 | 23.29 | 23.36 | 23.25 | 23.36 | 23.36 | 11,400 |
May 13, 2024 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | 5,600 |
May 10, 2024 | 23.16 | 23.17 | 23.16 | 23.17 | 23.17 | 15,100 |
May 09, 2024 | 23.00 | 23.06 | 23.00 | 23.06 | 23.06 | 4,500 |
May 08, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 4,400 |
May 07, 2024 | 22.99 | 22.99 | 22.97 | 22.97 | 22.97 | 15,700 |
May 06, 2024 | 22.87 | 22.89 | 22.87 | 22.89 | 22.89 | 10,500 |
May 03, 2024 | 22.69 | 22.72 | 22.69 | 22.72 | 22.72 | 6,100 |
May 02, 2024 | 22.50 | 22.56 | 22.50 | 22.56 | 22.56 | 8,000 |
May 01, 2024 | 22.23 | 22.28 | 22.23 | 22.28 | 22.28 | 7,000 |
Apr 30, 2024 | 22.51 | 22.51 | 22.31 | 22.31 | 22.31 | 21,100 |
Apr 29, 2024 | 22.47 | 22.51 | 22.47 | 22.51 | 22.51 | 5,000 |
Apr 26, 2024 | 22.40 | 22.43 | 22.38 | 22.43 | 22.43 | 14,600 |
Apr 25, 2024 | 22.21 | 22.31 | 22.17 | 22.31 | 22.31 | 11,900 |
Apr 24, 2024 | 22.35 | 22.41 | 22.35 | 22.41 | 22.41 | 7,300 |
Apr 23, 2024 | 22.36 | 22.40 | 22.36 | 22.40 | 22.40 | 20,900 |
Apr 22, 2024 | 22.10 | 22.17 | 22.10 | 22.17 | 22.17 | 14,600 |
Apr 19, 2024 | 22.05 | 22.05 | 21.96 | 21.96 | 21.96 | 7,700 |
Apr 18, 2024 | 22.08 | 22.08 | 21.95 | 21.95 | 21.95 | 9,000 |
Apr 17, 2024 | 22.02 | 22.03 | 22.02 | 22.03 | 22.03 | 3,600 |
Apr 16, 2024 | 21.96 | 22.00 | 21.96 | 22.00 | 22.00 | 7,000 |
Apr 15, 2024 | 22.38 | 22.38 | 22.18 | 22.18 | 22.18 | 15,900 |
Apr 12, 2024 | 22.32 | 22.32 | 22.24 | 22.24 | 22.24 | 6,400 |
Apr 11, 2024 | 22.47 | 22.59 | 22.41 | 22.59 | 22.59 | 20,300 |
Apr 10, 2024 | 22.60 | 22.60 | 22.54 | 22.54 | 22.54 | 16,000 |
Apr 09, 2024 | 22.78 | 22.83 | 22.78 | 22.83 | 22.83 | 5,700 |
Apr 08, 2024 | 22.84 | 22.86 | 22.84 | 22.86 | 22.86 | 6,900 |
Apr 05, 2024 | 22.70 | 22.77 | 22.70 | 22.77 | 22.77 | 18,500 |
Apr 04, 2024 | 22.95 | 23.01 | 22.65 | 22.65 | 22.65 | 8,600 |
Apr 03, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
Apr 02, 2024 | 22.62 | 22.68 | 22.62 | 22.68 | 22.68 | 29,900 |
Apr 01, 2024 | 22.86 | 22.88 | 22.83 | 22.84 | 22.84 | 6,200 |
Mar 28, 2024 | 22.95 | 22.97 | 22.88 | 22.88 | 22.88 | 193,000 |
Mar 27, 2024 | 22.92 | 23.00 | 22.92 | 23.00 | 23.00 | 13,600 |
Mar 26, 2024 | 22.91 | 22.91 | 22.85 | 22.85 | 22.85 | 16,600 |
Mar 25, 2024 | 22.84 | 22.84 | 22.76 | 22.76 | 22.76 | 18,600 |
Mar 22, 2024 | 22.82 | 22.83 | 22.82 | 22.83 | 22.83 | 1,600 |
Mar 21, 2024 | 22.88 | 22.88 | 22.86 | 22.86 | 22.86 | 23,400 |
Mar 20, 2024 | 22.59 | 22.83 | 22.59 | 22.83 | 22.83 | 2,600 |
Mar 19, 2024 | 22.65 | 22.65 | 22.60 | 22.60 | 22.60 | 13,100 |
Mar 18, 2024 | 22.54 | 22.54 | 22.52 | 22.52 | 22.52 | 5,000 |
Mar 15, 2024 | 22.54 | 22.54 | 22.52 | 22.52 | 22.52 | 11,800 |
Mar 14, 2024 | 22.53 | 22.53 | 22.52 | 22.52 | 22.52 | 12,100 |
Mar 13, 2024 | 22.67 | 22.68 | 22.67 | 22.68 | 22.68 | 6,900 |
Mar 12, 2024 | 22.49 | 22.64 | 22.47 | 22.64 | 22.64 | 11,800 |
Mar 11, 2024 | 22.43 | 22.49 | 22.43 | 22.49 | 22.49 | 16,800 |
Mar 08, 2024 | 22.78 | 22.78 | 22.68 | 22.68 | 22.68 | 10,300 |
Mar 07, 2024 | 22.69 | 22.77 | 22.69 | 22.77 | 22.77 | 13,400 |
Mar 06, 2024 | 22.44 | 22.48 | 22.44 | 22.48 | 22.48 | 10,200 |
Mar 05, 2024 | 22.24 | 22.24 | 22.23 | 22.23 | 22.23 | 15,300 |
Mar 04, 2024 | 22.20 | 22.26 | 22.20 | 22.24 | 22.24 | 10,600 |
Mar 01, 2024 | 22.23 | 22.30 | 22.23 | 22.30 | 22.30 | 8,100 |
Feb 29, 2024 | 21.95 | 21.99 | 21.93 | 21.93 | 21.93 | 88,700 |
Feb 28, 2024 | 21.98 | 21.99 | 21.98 | 21.99 | 21.99 | 5,100 |
Feb 27, 2024 | 22.07 | 22.09 | 22.07 | 22.09 | 22.09 | 12,100 |
Feb 26, 2024 | 22.06 | 22.06 | 22.04 | 22.06 | 22.06 | 9,400 |
Feb 23, 2024 | 22.10 | 22.10 | 22.09 | 22.09 | 22.09 | 6,800 |
Feb 22, 2024 | 22.02 | 22.08 | 22.02 | 22.08 | 22.08 | 16,400 |
Feb 21, 2024 | 21.76 | 21.83 | 21.76 | 21.83 | 21.83 | 2,700 |
Feb 20, 2024 | 21.80 | 21.83 | 21.80 | 21.83 | 21.83 | 21,800 |
Feb 16, 2024 | 21.74 | 21.75 | 21.74 | 21.75 | 21.75 | 5,900 |
Feb 15, 2024 | 21.67 | 21.71 | 21.67 | 21.71 | 21.71 | 10,400 |
Feb 14, 2024 | 21.41 | 21.49 | 21.41 | 21.49 | 21.49 | 10,300 |
Feb 13, 2024 | 21.30 | 21.34 | 21.21 | 21.21 | 21.21 | 5,100 |
Feb 12, 2024 | 21.54 | 21.55 | 21.51 | 21.55 | 21.55 | 11,900 |
Feb 09, 2024 | 21.43 | 21.54 | 21.43 | 21.54 | 21.54 | 4,800 |
Feb 08, 2024 | 21.36 | 21.42 | 21.36 | 21.42 | 21.42 | 5,700 |
Feb 07, 2024 | 21.47 | 21.52 | 21.47 | 21.52 | 21.52 | 8,400 |
Feb 06, 2024 | 21.45 | 21.52 | 21.42 | 21.52 | 21.52 | 4,000 |
Feb 05, 2024 | 21.31 | 21.46 | 21.31 | 21.44 | 21.44 | 1,400 |
Feb 02, 2024 | 21.46 | 21.53 | 21.46 | 21.53 | 21.53 | 16,600 |
Feb 01, 2024 | 21.53 | 21.72 | 21.53 | 21.72 | 21.72 | 7,400 |
Jan 31, 2024 | 21.70 | 21.70 | 21.53 | 21.53 | 21.53 | 4,500 |
Jan 30, 2024 | 21.65 | 21.65 | 21.57 | 21.63 | 21.63 | 26,000 |
Jan 29, 2024 | 21.52 | 21.66 | 21.52 | 21.66 | 21.66 | 5,800 |
Jan 26, 2024 | 21.61 | 21.61 | 21.57 | 21.60 | 21.60 | 2,400 |
Jan 25, 2024 | 21.52 | 21.54 | 21.48 | 21.54 | 21.54 | 10,300 |
Jan 24, 2024 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | 6,400 |
Jan 23, 2024 | 21.28 | 21.29 | 21.21 | 21.29 | 21.29 | 10,800 |
Jan 22, 2024 | 21.44 | 21.44 | 21.37 | 21.39 | 21.39 | 17,100 |
Jan 19, 2024 | 21.14 | 21.25 | 21.09 | 21.25 | 21.25 | 3,900 |
Jan 18, 2024 | 21.09 | 21.18 | 21.08 | 21.18 | 21.18 | 21,300 |
Jan 17, 2024 | 20.92 | 21.01 | 20.92 | 21.01 | 21.01 | 9,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |