Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 23.56 | 24.02 | 23.53 | 23.55 | 23.55 | 553,205 |
Jun 24, 2024 | 23.23 | 23.82 | 23.21 | 23.69 | 23.69 | 695,400 |
Jun 21, 2024 | 22.51 | 23.25 | 22.35 | 23.18 | 23.18 | 2,179,800 |
Jun 20, 2024 | 21.85 | 22.50 | 21.80 | 22.47 | 22.47 | 977,300 |
Jun 18, 2024 | 21.32 | 22.28 | 21.23 | 21.79 | 21.79 | 757,300 |
Jun 17, 2024 | 21.01 | 21.51 | 20.93 | 21.15 | 21.15 | 647,900 |
Jun 14, 2024 | 21.00 | 21.22 | 20.64 | 21.02 | 21.02 | 962,000 |
Jun 13, 2024 | 21.43 | 21.63 | 20.79 | 21.14 | 21.14 | 479,200 |
Jun 12, 2024 | 21.95 | 22.02 | 21.63 | 21.63 | 21.63 | 610,200 |
Jun 11, 2024 | 21.11 | 21.35 | 20.91 | 21.30 | 21.30 | 482,000 |
Jun 10, 2024 | 20.41 | 21.73 | 20.34 | 21.38 | 21.38 | 766,800 |
Jun 07, 2024 | 20.19 | 20.58 | 20.09 | 20.33 | 20.33 | 450,200 |
Jun 06, 2024 | 20.27 | 20.56 | 20.18 | 20.34 | 20.34 | 479,700 |
Jun 05, 2024 | 20.12 | 20.43 | 20.00 | 20.26 | 20.26 | 400,500 |
Jun 04, 2024 | 20.43 | 20.43 | 19.69 | 19.93 | 19.93 | 1,189,500 |
Jun 03, 2024 | 22.18 | 22.18 | 20.52 | 20.67 | 20.67 | 775,900 |
May 31, 2024 | 21.77 | 22.04 | 21.68 | 21.95 | 21.95 | 759,200 |
May 30, 2024 | 21.79 | 22.04 | 21.64 | 21.71 | 21.71 | 611,100 |
May 29, 2024 | 22.24 | 22.28 | 21.64 | 21.68 | 21.68 | 624,400 |
May 28, 2024 | 22.06 | 22.51 | 21.84 | 22.50 | 22.50 | 668,800 |
May 24, 2024 | 22.05 | 22.08 | 21.57 | 21.67 | 21.67 | 935,300 |
May 23, 2024 | 22.33 | 22.57 | 21.73 | 21.89 | 21.89 | 1,064,500 |
May 22, 2024 | 23.01 | 23.01 | 21.97 | 22.27 | 22.27 | 2,171,500 |
May 21, 2024 | 22.71 | 23.10 | 22.55 | 23.10 | 23.10 | 1,980,600 |
May 20, 2024 | 22.66 | 22.75 | 21.82 | 22.73 | 22.73 | 1,428,300 |
May 17, 2024 | 21.81 | 22.04 | 21.55 | 21.78 | 21.78 | 891,600 |
May 16, 2024 | 21.11 | 21.72 | 20.96 | 21.62 | 21.62 | 1,162,200 |
May 15, 2024 | 21.15 | 21.56 | 20.68 | 21.32 | 21.32 | 1,481,800 |
May 14, 2024 | 21.00 | 21.39 | 20.64 | 20.99 | 20.99 | 1,805,900 |
May 13, 2024 | 20.16 | 20.28 | 19.97 | 20.18 | 20.18 | 488,400 |
May 10, 2024 | 20.10 | 20.25 | 19.64 | 19.96 | 19.96 | 468,200 |
May 09, 2024 | 19.87 | 20.20 | 19.87 | 20.04 | 20.04 | 483,700 |
May 08, 2024 | 19.40 | 19.89 | 19.37 | 19.80 | 19.80 | 328,800 |
May 07, 2024 | 19.52 | 20.02 | 19.44 | 19.66 | 19.66 | 446,500 |
May 06, 2024 | 19.68 | 20.08 | 19.54 | 19.62 | 19.62 | 546,900 |
May 03, 2024 | 19.65 | 19.79 | 19.26 | 19.44 | 19.44 | 592,200 |
May 02, 2024 | 19.18 | 19.39 | 19.02 | 19.27 | 19.27 | 506,000 |
May 01, 2024 | 18.85 | 19.09 | 18.68 | 18.97 | 18.97 | 829,200 |
Apr 30, 2024 | 19.33 | 19.39 | 18.61 | 18.76 | 18.76 | 771,200 |
Apr 29, 2024 | 20.10 | 20.21 | 19.47 | 19.50 | 19.50 | 889,200 |
Apr 26, 2024 | 19.92 | 20.20 | 19.52 | 20.15 | 20.15 | 836,900 |
Apr 25, 2024 | 19.51 | 20.41 | 18.70 | 19.95 | 19.95 | 1,507,900 |
Apr 24, 2024 | 19.21 | 19.68 | 19.07 | 19.22 | 19.22 | 842,800 |
Apr 23, 2024 | 18.98 | 19.43 | 18.70 | 19.39 | 19.39 | 618,500 |
Apr 22, 2024 | 18.74 | 19.29 | 18.38 | 19.09 | 19.09 | 949,200 |
Apr 19, 2024 | 18.27 | 18.85 | 18.25 | 18.81 | 18.81 | 849,300 |
Apr 18, 2024 | 18.73 | 18.99 | 18.27 | 18.43 | 18.43 | 772,000 |
Apr 17, 2024 | 19.19 | 19.31 | 18.52 | 18.62 | 18.62 | 604,300 |
Apr 16, 2024 | 18.95 | 19.22 | 18.58 | 19.21 | 19.21 | 630,400 |
Apr 15, 2024 | 19.90 | 20.02 | 19.09 | 19.11 | 19.11 | 550,000 |
Apr 12, 2024 | 20.77 | 21.01 | 19.47 | 19.56 | 19.56 | 683,800 |
Apr 11, 2024 | 20.20 | 20.68 | 19.96 | 20.62 | 20.62 | 2,137,800 |
Apr 10, 2024 | 19.30 | 20.15 | 19.23 | 20.12 | 20.12 | 1,036,000 |
Apr 09, 2024 | 19.61 | 19.82 | 19.41 | 19.79 | 19.79 | 641,800 |
Apr 08, 2024 | 19.99 | 19.99 | 19.53 | 19.58 | 19.58 | 421,000 |
Apr 05, 2024 | 19.76 | 19.94 | 19.60 | 19.80 | 19.80 | 564,800 |
Apr 04, 2024 | 19.73 | 20.36 | 19.66 | 19.77 | 19.77 | 1,018,900 |
Apr 03, 2024 | 19.69 | 19.85 | 19.39 | 19.60 | 19.60 | 799,200 |
Apr 02, 2024 | 19.80 | 20.05 | 19.30 | 19.63 | 19.63 | 785,500 |
Apr 01, 2024 | 19.94 | 19.95 | 19.51 | 19.62 | 19.62 | 481,400 |
Mar 28, 2024 | 20.30 | 20.57 | 19.93 | 19.97 | 19.97 | 1,606,300 |
Mar 27, 2024 | 19.28 | 20.05 | 19.22 | 20.02 | 20.02 | 783,000 |
Mar 26, 2024 | 19.68 | 19.77 | 19.10 | 19.46 | 19.46 | 601,900 |
Mar 25, 2024 | 19.49 | 20.04 | 19.40 | 19.54 | 19.54 | 498,800 |
Mar 22, 2024 | 19.52 | 19.77 | 19.24 | 19.48 | 19.48 | 703,200 |
Mar 21, 2024 | 19.42 | 19.72 | 19.42 | 19.57 | 19.57 | 890,500 |
Mar 20, 2024 | 18.97 | 19.62 | 18.90 | 19.35 | 19.35 | 879,800 |
Mar 19, 2024 | 18.63 | 19.19 | 18.62 | 19.18 | 19.18 | 1,410,700 |
Mar 18, 2024 | 18.50 | 18.68 | 18.37 | 18.57 | 18.57 | 1,021,400 |
Mar 15, 2024 | 18.30 | 18.70 | 18.30 | 18.45 | 18.45 | 2,000,100 |
Mar 14, 2024 | 18.59 | 18.72 | 18.32 | 18.52 | 18.52 | 602,900 |
Mar 13, 2024 | 18.51 | 18.79 | 18.30 | 18.39 | 18.39 | 621,900 |
Mar 12, 2024 | 18.29 | 18.35 | 17.97 | 18.34 | 18.34 | 741,100 |
Mar 11, 2024 | 18.15 | 18.47 | 17.99 | 18.30 | 18.30 | 471,500 |
Mar 08, 2024 | 18.69 | 18.74 | 18.16 | 18.26 | 18.26 | 459,700 |
Mar 07, 2024 | 18.28 | 18.68 | 18.25 | 18.60 | 18.60 | 549,100 |
Mar 06, 2024 | 18.20 | 18.36 | 17.92 | 18.18 | 18.18 | 476,600 |
Mar 05, 2024 | 18.19 | 18.47 | 17.96 | 17.98 | 17.98 | 466,200 |
Mar 04, 2024 | 18.94 | 18.94 | 18.30 | 18.31 | 18.31 | 522,700 |
Mar 01, 2024 | 18.18 | 18.96 | 17.94 | 18.86 | 18.86 | 690,700 |
Feb 29, 2024 | 18.47 | 18.75 | 17.79 | 17.89 | 17.89 | 1,078,400 |
Feb 28, 2024 | 18.38 | 18.57 | 18.12 | 18.13 | 18.13 | 785,900 |
Feb 27, 2024 | 18.64 | 18.77 | 18.45 | 18.56 | 18.56 | 471,300 |
Feb 26, 2024 | 18.51 | 18.72 | 18.28 | 18.51 | 18.51 | 676,300 |
Feb 23, 2024 | 18.60 | 18.88 | 18.42 | 18.70 | 18.70 | 794,200 |
Feb 22, 2024 | 19.01 | 19.37 | 18.75 | 18.92 | 18.92 | 1,129,600 |
Feb 21, 2024 | 19.30 | 20.82 | 19.06 | 19.32 | 19.32 | 2,126,100 |
Feb 20, 2024 | 19.08 | 19.36 | 18.97 | 19.23 | 19.23 | 1,491,200 |
Feb 16, 2024 | 18.75 | 19.37 | 18.62 | 19.09 | 19.09 | 1,498,800 |
Feb 15, 2024 | 17.98 | 18.88 | 17.88 | 18.74 | 18.74 | 700,900 |
Feb 14, 2024 | 17.95 | 18.08 | 17.64 | 17.81 | 17.81 | 679,300 |
Feb 13, 2024 | 17.96 | 18.10 | 17.49 | 17.70 | 17.70 | 747,700 |
Feb 12, 2024 | 17.77 | 18.36 | 17.77 | 18.21 | 18.21 | 616,800 |
Feb 09, 2024 | 17.59 | 17.72 | 17.48 | 17.64 | 17.64 | 882,300 |
Feb 08, 2024 | 17.35 | 17.73 | 17.29 | 17.55 | 17.55 | 653,600 |
Feb 07, 2024 | 17.34 | 17.40 | 17.05 | 17.30 | 17.30 | 569,000 |
Feb 06, 2024 | 17.28 | 17.54 | 17.14 | 17.40 | 17.40 | 680,300 |
Feb 05, 2024 | 17.02 | 17.32 | 16.79 | 17.14 | 17.14 | 870,800 |
Feb 02, 2024 | 17.73 | 17.75 | 17.17 | 17.17 | 17.17 | 673,800 |
Feb 01, 2024 | 17.66 | 17.95 | 17.48 | 17.83 | 17.83 | 734,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |