Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 20.74 | 21.56 | 20.97 | 21.56 | 21.56 | 52,359 |
May 31, 2024 | 20.87 | 21.04 | 20.30 | 20.97 | 20.97 | 35,500 |
May 30, 2024 | 20.65 | 20.84 | 20.54 | 20.80 | 20.80 | 45,700 |
May 29, 2024 | 21.27 | 21.36 | 20.65 | 20.65 | 20.65 | 29,500 |
May 28, 2024 | 21.95 | 22.05 | 21.52 | 21.59 | 21.59 | 60,000 |
May 24, 2024 | 21.14 | 21.75 | 20.82 | 21.72 | 21.72 | 70,400 |
May 23, 2024 | 20.10 | 21.20 | 20.02 | 21.20 | 21.20 | 187,900 |
May 22, 2024 | 20.04 | 20.25 | 19.88 | 20.07 | 20.07 | 69,300 |
May 21, 2024 | 20.10 | 20.30 | 19.76 | 20.15 | 20.15 | 116,600 |
May 20, 2024 | 20.49 | 20.67 | 20.00 | 20.10 | 20.10 | 26,000 |
May 17, 2024 | 20.63 | 21.05 | 20.05 | 20.45 | 20.45 | 32,600 |
May 16, 2024 | 21.57 | 21.60 | 19.60 | 20.39 | 20.39 | 96,400 |
May 15, 2024 | 21.00 | 21.65 | 20.83 | 21.65 | 21.65 | 67,100 |
May 14, 2024 | 21.01 | 21.24 | 20.43 | 20.82 | 20.82 | 77,600 |
May 13, 2024 | 20.65 | 21.70 | 20.65 | 21.00 | 21.00 | 69,100 |
May 10, 2024 | 20.87 | 20.92 | 19.99 | 20.37 | 20.37 | 47,300 |
May 09, 2024 | 19.41 | 20.95 | 19.41 | 20.70 | 20.70 | 174,700 |
May 08, 2024 | 18.09 | 18.16 | 17.65 | 18.03 | 18.03 | 26,000 |
May 07, 2024 | 18.28 | 18.29 | 17.95 | 18.02 | 18.02 | 46,500 |
May 06, 2024 | 17.96 | 18.73 | 17.86 | 18.18 | 18.18 | 60,700 |
May 03, 2024 | 17.68 | 18.11 | 17.39 | 17.63 | 17.63 | 27,300 |
May 02, 2024 | 17.04 | 17.53 | 16.90 | 17.43 | 17.43 | 33,200 |
May 01, 2024 | 16.93 | 17.27 | 16.76 | 17.01 | 17.01 | 37,700 |
Apr 30, 2024 | 16.98 | 16.98 | 16.57 | 16.78 | 16.78 | 24,700 |
Apr 29, 2024 | 17.06 | 17.08 | 16.68 | 16.97 | 16.97 | 19,600 |
Apr 26, 2024 | 17.08 | 17.27 | 16.95 | 16.99 | 16.99 | 27,300 |
Apr 25, 2024 | 16.96 | 17.03 | 16.56 | 16.98 | 16.98 | 41,700 |
Apr 24, 2024 | 17.00 | 17.17 | 16.90 | 17.01 | 17.01 | 24,600 |
Apr 23, 2024 | 17.36 | 17.56 | 16.81 | 17.00 | 17.00 | 64,800 |
Apr 22, 2024 | 17.87 | 17.91 | 17.33 | 17.43 | 17.43 | 26,900 |
Apr 19, 2024 | 17.72 | 17.89 | 17.49 | 17.83 | 17.83 | 23,900 |
Apr 18, 2024 | 17.99 | 18.10 | 17.62 | 17.87 | 17.87 | 33,900 |
Apr 17, 2024 | 18.40 | 18.40 | 17.94 | 18.07 | 18.07 | 20,000 |
Apr 16, 2024 | 18.03 | 18.44 | 17.94 | 18.21 | 18.21 | 13,500 |
Apr 15, 2024 | 18.80 | 18.99 | 18.08 | 18.14 | 18.14 | 25,400 |
Apr 12, 2024 | 18.94 | 18.94 | 18.58 | 18.66 | 18.66 | 15,900 |
Apr 11, 2024 | 18.92 | 19.19 | 18.68 | 19.06 | 19.06 | 18,300 |
Apr 10, 2024 | 19.49 | 19.60 | 18.60 | 18.88 | 18.88 | 41,400 |
Apr 09, 2024 | 20.32 | 20.32 | 19.84 | 19.84 | 19.84 | 23,300 |
Apr 08, 2024 | 20.36 | 20.36 | 20.01 | 20.26 | 20.26 | 21,500 |
Apr 05, 2024 | 20.37 | 20.69 | 20.13 | 20.26 | 20.26 | 64,100 |
Apr 04, 2024 | 19.82 | 20.90 | 19.81 | 20.45 | 20.45 | 57,000 |
Apr 03, 2024 | 19.36 | 19.75 | 19.36 | 19.49 | 19.49 | 26,100 |
Apr 02, 2024 | 19.60 | 19.82 | 19.01 | 19.27 | 19.27 | 80,500 |
Apr 01, 2024 | 19.55 | 19.85 | 19.27 | 19.61 | 19.61 | 138,000 |
Mar 28, 2024 | 19.87 | 20.10 | 19.50 | 19.55 | 19.55 | 87,200 |
Mar 27, 2024 | 18.30 | 19.99 | 18.10 | 19.64 | 19.64 | 1,077,300 |
Mar 26, 2024 | 18.50 | 18.71 | 18.20 | 18.49 | 18.49 | 15,300 |
Mar 25, 2024 | 17.80 | 18.10 | 17.80 | 17.84 | 17.84 | 8,300 |
Mar 22, 2024 | 17.89 | 18.05 | 17.83 | 17.83 | 17.83 | 11,200 |
Mar 21, 2024 | 18.00 | 18.15 | 17.94 | 18.07 | 18.07 | 21,900 |
Mar 20, 2024 | 18.05 | 18.32 | 17.90 | 18.00 | 18.00 | 14,300 |
Mar 19, 2024 | 18.16 | 18.48 | 18.01 | 18.12 | 18.12 | 26,300 |
Mar 18, 2024 | 18.19 | 18.60 | 18.15 | 18.30 | 18.30 | 16,200 |
Mar 15, 2024 | 17.86 | 18.44 | 17.86 | 18.15 | 18.15 | 46,100 |
Mar 14, 2024 | 18.39 | 18.39 | 18.01 | 18.03 | 18.03 | 13,600 |
Mar 13, 2024 | 18.60 | 18.60 | 18.26 | 18.26 | 18.26 | 13,100 |
Mar 12, 2024 | 18.12 | 18.56 | 18.00 | 18.36 | 18.36 | 31,700 |
Mar 11, 2024 | 17.90 | 18.21 | 17.45 | 18.00 | 18.00 | 53,500 |
Mar 08, 2024 | 18.34 | 18.34 | 17.75 | 18.00 | 18.00 | 57,300 |
Mar 07, 2024 | 18.71 | 18.71 | 18.02 | 18.06 | 18.06 | 13,200 |
Mar 06, 2024 | 18.01 | 18.64 | 18.01 | 18.25 | 18.25 | 11,600 |
Mar 05, 2024 | 18.08 | 18.42 | 18.00 | 18.12 | 18.12 | 66,500 |
Mar 04, 2024 | 18.02 | 18.28 | 17.50 | 17.95 | 17.95 | 20,300 |
Mar 01, 2024 | 18.06 | 18.11 | 17.75 | 17.93 | 17.93 | 15,300 |
Feb 29, 2024 | 18.09 | 18.28 | 17.86 | 17.86 | 17.86 | 12,100 |
Feb 28, 2024 | 18.11 | 18.42 | 17.81 | 17.83 | 17.83 | 9,900 |
Feb 27, 2024 | 17.86 | 18.36 | 17.86 | 18.34 | 18.34 | 34,700 |
Feb 26, 2024 | 18.00 | 18.00 | 17.70 | 17.84 | 17.84 | 11,900 |
Feb 23, 2024 | 18.66 | 18.70 | 18.07 | 18.08 | 18.08 | 8,600 |
Feb 22, 2024 | 18.00 | 18.69 | 17.42 | 18.35 | 18.35 | 28,800 |
Feb 21, 2024 | 17.61 | 18.24 | 17.61 | 17.90 | 17.90 | 9,400 |
Feb 20, 2024 | 18.22 | 18.31 | 17.70 | 17.78 | 17.78 | 10,400 |
Feb 16, 2024 | 18.63 | 18.69 | 18.42 | 18.42 | 18.42 | 11,100 |
Feb 15, 2024 | 17.96 | 18.79 | 17.96 | 18.66 | 18.66 | 19,200 |
Feb 14, 2024 | 17.67 | 18.05 | 16.96 | 17.96 | 17.96 | 30,900 |
Feb 13, 2024 | 17.50 | 17.88 | 17.30 | 17.49 | 17.49 | 29,600 |
Feb 12, 2024 | 18.71 | 18.71 | 17.98 | 17.98 | 17.98 | 53,700 |
Feb 09, 2024 | 17.73 | 18.97 | 17.73 | 18.71 | 18.71 | 32,400 |
Feb 08, 2024 | 17.58 | 18.22 | 17.55 | 17.83 | 17.83 | 53,000 |
Feb 07, 2024 | 17.49 | 18.11 | 17.49 | 17.80 | 17.80 | 21,700 |
Feb 06, 2024 | 17.81 | 18.00 | 17.65 | 17.98 | 17.98 | 10,300 |
Feb 05, 2024 | 18.31 | 18.43 | 17.10 | 17.70 | 17.70 | 33,400 |
Feb 02, 2024 | 18.58 | 18.98 | 18.07 | 18.54 | 18.54 | 18,900 |
Feb 01, 2024 | 18.97 | 18.97 | 18.40 | 18.78 | 18.78 | 16,600 |
Jan 31, 2024 | 18.75 | 18.78 | 18.35 | 18.68 | 18.68 | 37,500 |
Jan 30, 2024 | 18.75 | 18.90 | 18.75 | 18.88 | 18.88 | 7,900 |
Jan 29, 2024 | 18.84 | 19.23 | 18.75 | 18.90 | 18.90 | 30,000 |
Jan 26, 2024 | 18.94 | 18.94 | 18.65 | 18.75 | 18.75 | 17,100 |
Jan 25, 2024 | 19.03 | 19.18 | 18.70 | 18.80 | 18.80 | 19,400 |
Jan 24, 2024 | 18.98 | 18.98 | 18.67 | 18.83 | 18.83 | 20,700 |
Jan 23, 2024 | 18.80 | 18.87 | 18.60 | 18.75 | 18.75 | 21,100 |
Jan 22, 2024 | 18.99 | 18.99 | 18.50 | 18.63 | 18.63 | 13,100 |
Jan 19, 2024 | 18.51 | 19.03 | 18.27 | 18.89 | 18.89 | 13,900 |
Jan 18, 2024 | 18.50 | 18.50 | 18.17 | 18.33 | 18.33 | 5,400 |
Jan 17, 2024 | 18.23 | 18.50 | 18.14 | 18.50 | 18.50 | 8,400 |
Jan 16, 2024 | 18.24 | 18.39 | 17.40 | 18.33 | 18.33 | 9,500 |
Jan 12, 2024 | 18.47 | 18.62 | 18.25 | 18.35 | 18.35 | 19,100 |
Jan 11, 2024 | 18.48 | 19.13 | 18.17 | 18.26 | 18.26 | 15,200 |
Jan 10, 2024 | 18.42 | 18.80 | 18.26 | 18.48 | 18.48 | 16,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |