Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 23.19 | 23.99 | 22.85 | 23.35 | 23.35 | 4,549,150 |
Jun 13, 2024 | 22.62 | 24.50 | 22.62 | 23.80 | 23.80 | 8,404,457 |
Jun 12, 2024 | 22.03 | 23.05 | 22.03 | 22.88 | 22.88 | 3,696,836 |
Jun 11, 2024 | 21.65 | 21.96 | 20.65 | 21.94 | 21.94 | 2,247,350 |
Jun 07, 2024 | 21.47 | 22.01 | 21.27 | 21.52 | 21.52 | 2,141,100 |
Jun 06, 2024 | 22.24 | 22.75 | 21.16 | 21.30 | 21.30 | 3,638,285 |
Jun 05, 2024 | 22.63 | 22.84 | 22.13 | 22.13 | 22.13 | 2,440,100 |
Jun 04, 2024 | 23.18 | 23.19 | 22.16 | 22.67 | 22.67 | 4,087,600 |
Jun 03, 2024 | 23.98 | 24.40 | 23.11 | 23.36 | 23.36 | 5,155,995 |
May 31, 2024 | 23.30 | 24.60 | 23.30 | 23.95 | 23.95 | 7,408,473 |
May 30, 2024 | 22.78 | 23.47 | 22.10 | 22.96 | 22.96 | 4,075,800 |
May 29, 2024 | 22.43 | 23.46 | 22.30 | 22.95 | 22.95 | 4,556,271 |
May 28, 2024 | 22.90 | 23.18 | 22.51 | 22.65 | 22.65 | 4,640,416 |
May 27, 2024 | 24.25 | 24.60 | 22.75 | 23.41 | 23.41 | 7,562,489 |
May 24, 2024 | 23.21 | 24.94 | 22.90 | 24.63 | 24.63 | 10,271,812 |
May 23, 2024 | 23.13 | 24.24 | 22.76 | 23.70 | 23.70 | 8,289,178 |
May 22, 2024 | 22.08 | 23.13 | 21.78 | 23.12 | 23.12 | 4,506,741 |
May 21, 2024 | 21.88 | 22.72 | 21.66 | 21.97 | 21.97 | 3,749,825 |
May 20, 2024 | 21.88 | 22.03 | 21.55 | 21.81 | 21.81 | 1,239,745 |
May 17, 2024 | 21.07 | 21.88 | 20.89 | 21.86 | 21.86 | 1,928,766 |
May 16, 2024 | 20.03 | 21.49 | 20.03 | 21.09 | 21.09 | 1,966,366 |
May 15, 2024 | 20.78 | 21.09 | 20.53 | 20.66 | 20.66 | 1,134,450 |
May 14, 2024 | 21.10 | 21.59 | 20.82 | 20.86 | 20.86 | 1,475,000 |
May 13, 2024 | 21.56 | 21.56 | 20.58 | 20.68 | 20.68 | 1,910,350 |
May 10, 2024 | 22.35 | 22.50 | 21.68 | 21.70 | 21.70 | 1,663,566 |
May 09, 2024 | 22.15 | 22.54 | 22.05 | 22.40 | 22.40 | 1,486,409 |
May 08, 2024 | 22.65 | 22.65 | 22.12 | 22.15 | 22.15 | 1,603,316 |
May 07, 2024 | 22.32 | 22.70 | 22.24 | 22.58 | 22.58 | 2,338,874 |
May 06, 2024 | 22.36 | 22.80 | 22.22 | 22.53 | 22.53 | 2,058,608 |
Apr 30, 2024 | 22.64 | 22.68 | 21.89 | 22.16 | 22.16 | 2,162,774 |
Apr 29, 2024 | 21.99 | 22.84 | 21.92 | 22.58 | 22.58 | 3,175,723 |
Apr 26, 2024 | 21.54 | 22.49 | 21.54 | 22.35 | 22.35 | 2,054,250 |
Apr 25, 2024 | 21.64 | 21.90 | 21.39 | 21.83 | 21.83 | 1,514,800 |
Apr 24, 2024 | 20.73 | 21.64 | 20.73 | 21.62 | 21.62 | 1,837,150 |
Apr 23, 2024 | 20.23 | 20.90 | 20.22 | 20.69 | 20.69 | 1,945,100 |
Apr 22, 2024 | 20.29 | 20.46 | 19.26 | 20.22 | 20.22 | 1,773,000 |
Apr 19, 2024 | 20.42 | 20.86 | 20.22 | 20.49 | 20.49 | 1,890,200 |
Apr 18, 2024 | 21.00 | 21.44 | 20.33 | 20.72 | 20.72 | 2,757,524 |
Apr 17, 2024 | 18.70 | 20.88 | 18.70 | 20.84 | 20.84 | 3,741,750 |
Apr 16, 2024 | 20.75 | 20.75 | 18.26 | 18.34 | 18.34 | 4,115,206 |
Apr 15, 2024 | 21.96 | 22.25 | 20.02 | 20.69 | 20.69 | 3,091,449 |
Apr 12, 2024 | 22.45 | 22.46 | 21.95 | 22.10 | 22.10 | 1,678,866 |
Apr 11, 2024 | 22.29 | 22.76 | 22.09 | 22.20 | 22.20 | 1,570,700 |
Apr 10, 2024 | 23.40 | 23.41 | 22.17 | 22.38 | 22.38 | 2,138,338 |
Apr 09, 2024 | 23.06 | 23.57 | 23.00 | 23.39 | 23.39 | 1,728,800 |
Apr 08, 2024 | 23.86 | 23.95 | 23.10 | 23.19 | 23.19 | 2,004,342 |
Apr 03, 2024 | 24.34 | 24.34 | 23.33 | 23.95 | 23.95 | 2,697,823 |
Apr 02, 2024 | 24.80 | 24.97 | 24.14 | 24.33 | 24.33 | 3,386,943 |
Apr 01, 2024 | 24.56 | 25.16 | 24.38 | 25.07 | 25.07 | 4,441,806 |
Mar 29, 2024 | 24.22 | 24.54 | 23.73 | 24.76 | 24.76 | 1,811,800 |
Mar 28, 2024 | 23.15 | 24.78 | 22.70 | 24.22 | 24.22 | 4,581,773 |
Mar 27, 2024 | 24.73 | 24.73 | 23.00 | 23.08 | 23.08 | 4,644,144 |
Mar 26, 2024 | 25.00 | 25.42 | 24.30 | 24.72 | 24.72 | 4,714,999 |
Mar 25, 2024 | 26.00 | 26.93 | 24.91 | 25.08 | 25.08 | 5,368,733 |
Mar 22, 2024 | 27.53 | 27.54 | 25.79 | 26.03 | 26.03 | 7,362,384 |
Mar 21, 2024 | 26.54 | 27.67 | 26.37 | 27.31 | 27.31 | 7,938,170 |
Mar 20, 2024 | 27.01 | 27.98 | 26.48 | 26.62 | 26.62 | 9,282,058 |
Mar 19, 2024 | 27.51 | 28.96 | 27.12 | 27.55 | 27.55 | 9,753,547 |
Mar 18, 2024 | 27.30 | 30.18 | 27.10 | 27.41 | 27.41 | 13,983,568 |
Mar 15, 2024 | 24.00 | 26.32 | 23.56 | 25.81 | 25.81 | 9,670,836 |
Mar 14, 2024 | 23.81 | 24.47 | 23.28 | 24.20 | 24.20 | 7,190,539 |
Mar 13, 2024 | 22.75 | 25.52 | 22.59 | 23.80 | 23.80 | 9,410,505 |
Mar 12, 2024 | 22.35 | 22.75 | 22.10 | 22.63 | 22.63 | 3,685,104 |
Mar 11, 2024 | 22.10 | 22.42 | 21.71 | 22.32 | 22.32 | 4,196,192 |
Mar 08, 2024 | 22.40 | 22.92 | 22.03 | 22.65 | 22.65 | 4,150,190 |
Mar 07, 2024 | 22.99 | 23.26 | 21.90 | 21.92 | 21.92 | 6,842,146 |
Mar 06, 2024 | 22.54 | 23.65 | 22.30 | 23.61 | 23.61 | 8,199,518 |
Mar 05, 2024 | 23.06 | 24.99 | 22.98 | 23.48 | 23.48 | 9,193,774 |
Mar 04, 2024 | 22.14 | 22.87 | 21.57 | 22.40 | 22.40 | 4,695,887 |
Mar 01, 2024 | 20.75 | 22.15 | 20.75 | 21.89 | 21.89 | 4,564,872 |
Feb 29, 2024 | 19.51 | 20.85 | 19.42 | 20.73 | 20.73 | 4,483,470 |
Feb 28, 2024 | 22.75 | 22.76 | 19.69 | 19.70 | 19.70 | 6,277,103 |
Feb 27, 2024 | 21.36 | 22.39 | 20.91 | 22.39 | 22.39 | 3,589,905 |
Feb 26, 2024 | 20.75 | 21.79 | 20.64 | 21.20 | 21.20 | 3,071,447 |
Feb 23, 2024 | 20.16 | 20.66 | 19.60 | 20.66 | 20.66 | 3,018,695 |
Feb 22, 2024 | 18.81 | 19.85 | 18.81 | 19.80 | 19.80 | 2,887,270 |
Feb 21, 2024 | 18.20 | 19.68 | 18.19 | 18.93 | 18.93 | 3,139,801 |
Feb 20, 2024 | 18.05 | 18.65 | 17.80 | 18.55 | 18.55 | 2,627,247 |
Feb 19, 2024 | 17.68 | 18.66 | 17.50 | 18.20 | 18.20 | 4,477,166 |
Feb 08, 2024 | 15.06 | 17.37 | 14.56 | 17.24 | 17.24 | 5,503,420 |
Feb 07, 2024 | 16.26 | 16.64 | 14.95 | 15.00 | 15.00 | 4,904,979 |
Feb 06, 2024 | 15.80 | 16.75 | 14.25 | 16.23 | 16.23 | 4,447,450 |
Feb 05, 2024 | 18.23 | 18.58 | 15.46 | 15.80 | 15.80 | 4,323,912 |
Feb 02, 2024 | 19.60 | 20.01 | 17.36 | 18.33 | 18.33 | 3,642,145 |
Feb 01, 2024 | 20.29 | 20.48 | 19.56 | 19.60 | 19.60 | 2,865,900 |
Jan 31, 2024 | 22.24 | 22.29 | 20.30 | 20.30 | 20.30 | 2,816,265 |
Jan 30, 2024 | 22.73 | 23.00 | 22.21 | 22.24 | 22.24 | 1,393,079 |
Jan 29, 2024 | 23.50 | 23.74 | 22.80 | 22.99 | 22.99 | 1,698,766 |
Jan 26, 2024 | 24.10 | 24.39 | 23.30 | 23.35 | 23.35 | 2,215,250 |
Jan 25, 2024 | 23.27 | 24.29 | 23.07 | 24.13 | 24.13 | 2,480,165 |
Jan 24, 2024 | 23.46 | 23.78 | 22.21 | 23.28 | 23.28 | 2,445,453 |
Jan 23, 2024 | 23.22 | 23.85 | 23.03 | 23.46 | 23.46 | 1,876,775 |
Jan 22, 2024 | 24.60 | 24.70 | 22.99 | 23.50 | 23.50 | 3,727,254 |
Jan 19, 2024 | 25.63 | 25.97 | 24.79 | 24.79 | 24.79 | 2,082,335 |
Jan 18, 2024 | 26.10 | 26.42 | 25.00 | 25.63 | 25.63 | 2,787,008 |
Jan 17, 2024 | 27.40 | 27.57 | 26.21 | 26.21 | 26.21 | 1,807,927 |
Jan 16, 2024 | 27.20 | 27.54 | 26.96 | 27.51 | 27.51 | 1,597,249 |
Jan 15, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
Jan 12, 2024 | 27.71 | 28.00 | 27.41 | 27.59 | 27.59 | 1,660,334 |
Jan 11, 2024 | 27.27 | 28.12 | 27.16 | 27.90 | 27.90 | 2,256,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |