Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 21.51 | 22.50 | 21.36 | 22.29 | 22.29 | 3,004,800 |
Jun 06, 2024 | 22.30 | 22.70 | 21.11 | 21.29 | 21.29 | 3,832,419 |
Jun 05, 2024 | 23.04 | 23.22 | 22.30 | 22.46 | 22.46 | 2,656,500 |
Jun 04, 2024 | 23.23 | 23.38 | 22.75 | 23.29 | 23.29 | 2,233,300 |
Jun 03, 2024 | 23.82 | 24.45 | 23.25 | 23.43 | 23.43 | 2,730,200 |
May 31, 2024 | 23.70 | 24.17 | 23.51 | 23.90 | 23.90 | 2,107,646 |
May 30, 2024 | 23.78 | 24.97 | 23.67 | 23.94 | 23.94 | 2,890,046 |
May 29, 2024 | 24.10 | 24.34 | 23.61 | 23.78 | 23.78 | 2,271,582 |
May 28, 2024 | 23.69 | 24.60 | 23.62 | 24.18 | 24.18 | 3,532,846 |
May 27, 2024 | 23.30 | 23.84 | 22.39 | 23.70 | 23.70 | 3,048,030 |
May 24, 2024 | 25.10 | 25.18 | 23.31 | 23.40 | 23.40 | 6,313,323 |
May 23, 2024 | 24.84 | 25.62 | 24.68 | 25.55 | 25.55 | 6,387,352 |
May 22, 2024 | 24.19 | 24.98 | 23.80 | 24.97 | 24.97 | 4,549,032 |
May 21, 2024 | 24.37 | 24.55 | 23.77 | 24.19 | 24.19 | 2,407,400 |
May 20, 2024 | 24.30 | 24.60 | 24.08 | 24.36 | 24.36 | 3,277,649 |
May 17, 2024 | 23.13 | 24.65 | 22.99 | 24.20 | 24.20 | 5,565,509 |
May 16, 2024 | 22.84 | 23.53 | 22.84 | 23.25 | 23.25 | 1,865,762 |
May 15, 2024 | 23.44 | 23.50 | 22.95 | 22.97 | 22.97 | 1,816,100 |
May 14, 2024 | 22.75 | 23.57 | 22.75 | 23.43 | 23.43 | 2,521,150 |
May 13, 2024 | 22.92 | 23.27 | 22.54 | 22.90 | 22.90 | 2,609,962 |
May 10, 2024 | 24.25 | 24.42 | 23.00 | 23.17 | 23.17 | 5,851,582 |
May 09, 2024 | 24.62 | 24.98 | 24.21 | 24.54 | 24.54 | 5,211,669 |
May 08, 2024 | 24.48 | 26.86 | 24.11 | 24.80 | 24.80 | 9,649,603 |
May 07, 2024 | 23.80 | 24.78 | 23.47 | 24.65 | 24.65 | 6,519,365 |
May 06, 2024 | 23.60 | 23.98 | 23.49 | 23.92 | 23.92 | 4,132,903 |
Apr 30, 2024 | 23.60 | 24.02 | 23.05 | 23.55 | 23.55 | 5,209,251 |
Apr 29, 2024 | 22.56 | 23.38 | 22.50 | 23.23 | 23.23 | 3,738,485 |
Apr 26, 2024 | 22.04 | 22.87 | 22.04 | 22.61 | 22.61 | 3,539,434 |
Apr 25, 2024 | 23.89 | 24.30 | 22.51 | 22.55 | 22.55 | 4,675,701 |
Apr 24, 2024 | 22.25 | 23.44 | 22.15 | 23.22 | 23.22 | 4,575,005 |
Apr 23, 2024 | 22.03 | 22.68 | 21.88 | 22.08 | 22.08 | 2,984,764 |
Apr 22, 2024 | 22.20 | 23.08 | 20.79 | 22.08 | 22.08 | 5,403,323 |
Apr 19, 2024 | 22.00 | 23.36 | 21.61 | 22.52 | 22.52 | 5,219,883 |
Apr 18, 2024 | 23.64 | 23.64 | 22.45 | 22.68 | 22.68 | 8,915,731 |
Apr 17, 2024 | 20.80 | 24.35 | 20.80 | 24.33 | 24.33 | 10,740,651 |
Apr 16, 2024 | 21.88 | 22.23 | 20.26 | 20.29 | 20.29 | 3,102,950 |
Apr 15, 2024 | 22.93 | 23.30 | 21.94 | 22.19 | 22.19 | 3,078,800 |
Apr 12, 2024 | 23.49 | 23.96 | 23.20 | 23.26 | 23.26 | 1,435,800 |
Apr 11, 2024 | 22.91 | 23.85 | 22.33 | 23.50 | 23.50 | 2,032,383 |
Apr 10, 2024 | 23.33 | 23.50 | 22.50 | 22.81 | 22.81 | 1,964,283 |
Apr 09, 2024 | 23.58 | 23.64 | 22.99 | 23.32 | 23.32 | 1,847,044 |
Apr 08, 2024 | 24.72 | 24.93 | 23.20 | 23.41 | 23.41 | 3,207,643 |
Apr 03, 2024 | 24.53 | 24.65 | 24.00 | 24.60 | 24.60 | 1,999,700 |
Apr 02, 2024 | 24.51 | 24.99 | 24.31 | 24.55 | 24.55 | 2,502,400 |
Apr 01, 2024 | 23.72 | 24.65 | 23.69 | 24.57 | 24.57 | 3,321,300 |
Mar 29, 2024 | 23.72 | 24.00 | 22.89 | 23.55 | 23.55 | 2,135,900 |
Mar 28, 2024 | 22.50 | 23.70 | 22.50 | 23.35 | 23.35 | 2,640,200 |
Mar 27, 2024 | 23.42 | 23.48 | 22.59 | 22.59 | 22.59 | 2,483,400 |
Mar 26, 2024 | 23.26 | 23.80 | 23.15 | 23.46 | 23.46 | 3,112,800 |
Mar 25, 2024 | 24.30 | 24.99 | 23.09 | 23.15 | 23.15 | 5,632,400 |
Mar 22, 2024 | 26.43 | 26.60 | 24.50 | 24.65 | 24.65 | 8,082,759 |
Mar 21, 2024 | 25.05 | 27.69 | 24.95 | 26.74 | 26.74 | 8,588,718 |
Mar 20, 2024 | 23.91 | 25.35 | 23.70 | 25.20 | 25.20 | 4,901,965 |
Mar 19, 2024 | 24.08 | 24.69 | 23.70 | 23.92 | 23.92 | 3,122,001 |
Mar 18, 2024 | 22.44 | 24.50 | 22.41 | 24.07 | 24.07 | 5,636,115 |
Mar 15, 2024 | 22.37 | 22.62 | 22.14 | 22.51 | 22.51 | 1,259,001 |
Mar 14, 2024 | 22.41 | 22.66 | 21.89 | 22.28 | 22.28 | 1,417,401 |
Mar 13, 2024 | 22.55 | 22.95 | 22.30 | 22.42 | 22.42 | 2,254,300 |
Mar 12, 2024 | 22.14 | 22.55 | 21.80 | 22.51 | 22.51 | 2,535,800 |
Mar 11, 2024 | 22.00 | 22.00 | 21.46 | 21.94 | 21.94 | 1,731,801 |
Mar 08, 2024 | 21.58 | 21.82 | 20.93 | 21.64 | 21.64 | 2,537,000 |
Mar 07, 2024 | 21.95 | 22.22 | 21.65 | 21.68 | 21.68 | 2,066,700 |
Mar 06, 2024 | 21.81 | 22.18 | 21.61 | 21.84 | 21.84 | 1,891,654 |
Mar 05, 2024 | 21.89 | 22.34 | 21.56 | 21.73 | 21.73 | 2,491,600 |
Mar 04, 2024 | 22.33 | 22.58 | 21.52 | 22.01 | 22.01 | 4,635,426 |
Mar 01, 2024 | 23.70 | 24.28 | 22.31 | 22.80 | 22.80 | 6,366,212 |
Feb 29, 2024 | 20.70 | 23.88 | 20.01 | 23.46 | 23.46 | 7,186,022 |
Feb 28, 2024 | 21.28 | 22.80 | 20.26 | 20.37 | 20.37 | 4,733,701 |
Feb 27, 2024 | 20.63 | 21.33 | 20.41 | 21.28 | 21.28 | 1,630,803 |
Feb 26, 2024 | 20.50 | 21.20 | 20.20 | 20.79 | 20.79 | 2,178,148 |
Feb 23, 2024 | 19.40 | 20.30 | 19.18 | 20.13 | 20.13 | 2,058,766 |
Feb 22, 2024 | 18.78 | 19.50 | 18.78 | 19.39 | 19.39 | 1,933,938 |
Feb 21, 2024 | 18.14 | 19.48 | 18.00 | 18.69 | 18.69 | 2,209,916 |
Feb 20, 2024 | 18.57 | 18.88 | 18.19 | 18.49 | 18.49 | 1,592,305 |
Feb 19, 2024 | 18.25 | 18.93 | 17.91 | 18.72 | 18.72 | 2,585,165 |
Feb 08, 2024 | 16.01 | 18.60 | 16.00 | 18.24 | 18.24 | 3,425,405 |
Feb 07, 2024 | 18.00 | 18.75 | 16.51 | 16.61 | 16.61 | 3,828,657 |
Feb 06, 2024 | 14.80 | 16.89 | 14.30 | 16.28 | 16.28 | 3,617,950 |
Feb 05, 2024 | 17.70 | 17.70 | 15.18 | 15.79 | 15.79 | 3,040,750 |
Feb 02, 2024 | 18.87 | 18.98 | 16.98 | 17.56 | 17.56 | 2,341,650 |
Feb 01, 2024 | 19.33 | 19.33 | 18.24 | 18.71 | 18.71 | 2,227,330 |
Jan 31, 2024 | 19.84 | 20.33 | 18.96 | 18.96 | 18.96 | 2,693,501 |
Jan 30, 2024 | 20.98 | 21.07 | 19.88 | 20.00 | 20.00 | 2,033,401 |
Jan 29, 2024 | 21.22 | 21.96 | 20.85 | 20.87 | 20.87 | 2,340,109 |
Jan 26, 2024 | 21.53 | 21.94 | 21.09 | 21.15 | 21.15 | 1,702,400 |
Jan 25, 2024 | 20.74 | 21.90 | 20.40 | 21.79 | 21.79 | 2,731,900 |
Jan 24, 2024 | 20.13 | 20.96 | 19.87 | 20.72 | 20.72 | 2,739,695 |
Jan 23, 2024 | 20.38 | 20.38 | 19.64 | 19.91 | 19.91 | 2,408,001 |
Jan 22, 2024 | 22.70 | 22.70 | 20.35 | 20.38 | 20.38 | 3,623,300 |
Jan 19, 2024 | 23.24 | 23.24 | 22.50 | 22.67 | 22.67 | 1,377,958 |
Jan 18, 2024 | 23.65 | 23.83 | 22.46 | 23.17 | 23.17 | 2,285,100 |
Jan 17, 2024 | 24.39 | 24.49 | 23.55 | 23.55 | 23.55 | 1,171,850 |
Jan 16, 2024 | 24.54 | 24.80 | 23.83 | 24.25 | 24.25 | 1,895,651 |
Jan 15, 2024 | 24.12 | 25.15 | 23.65 | 24.60 | 24.60 | 2,491,522 |
Jan 12, 2024 | 24.50 | 25.08 | 24.28 | 24.31 | 24.31 | 1,903,000 |
Jan 11, 2024 | 23.72 | 24.30 | 23.52 | 24.20 | 24.20 | 1,604,900 |
Jan 10, 2024 | 24.00 | 24.00 | 23.32 | 23.71 | 23.71 | 1,516,154 |
Jan 09, 2024 | 24.03 | 24.40 | 23.85 | 24.00 | 24.00 | 1,343,750 |
Jan 08, 2024 | 24.63 | 24.90 | 23.96 | 23.98 | 23.98 | 1,753,400 |
Jan 05, 2024 | 25.26 | 25.80 | 24.40 | 24.57 | 24.57 | 2,187,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |