Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 25.25 | 25.35 | 24.90 | 25.05 | 25.05 | 6,648,440 |
Jun 25, 2024 | 25.55 | 25.55 | 25.15 | 25.30 | 25.30 | 4,732,045 |
Jun 24, 2024 | 25.25 | 25.50 | 25.10 | 25.45 | 25.45 | 7,726,484 |
Jun 21, 2024 | 24.60 | 25.50 | 24.60 | 25.25 | 25.25 | 17,849,246 |
Jun 20, 2024 | 24.80 | 24.90 | 24.55 | 24.65 | 24.65 | 6,726,227 |
Jun 19, 2024 | 24.50 | 24.95 | 24.30 | 24.80 | 24.80 | 14,833,056 |
Jun 18, 2024 | 24.45 | 24.60 | 24.20 | 24.50 | 24.50 | 10,398,491 |
Jun 17, 2024 | 24.45 | 24.65 | 24.30 | 24.30 | 24.30 | 3,911,640 |
Jun 14, 2024 | 24.60 | 24.65 | 24.45 | 24.50 | 24.50 | 6,421,495 |
Jun 13, 2024 | 24.25 | 24.65 | 24.00 | 24.65 | 24.65 | 17,556,437 |
Jun 12, 2024 | 24.10 | 24.35 | 23.85 | 24.15 | 24.15 | 18,771,031 |
Jun 11, 2024 | 24.15 | 24.55 | 24.00 | 24.10 | 24.10 | 19,952,672 |
Jun 07, 2024 | 24.70 | 24.75 | 24.20 | 24.30 | 24.30 | 25,517,329 |
Jun 06, 2024 | 24.40 | 24.95 | 24.25 | 24.55 | 24.55 | 27,254,436 |
Jun 05, 2024 | 23.40 | 24.30 | 23.40 | 24.00 | 24.00 | 20,003,995 |
Jun 04, 2024 | 23.85 | 24.00 | 23.40 | 23.40 | 23.40 | 14,606,892 |
Jun 03, 2024 | 24.40 | 24.85 | 23.80 | 23.85 | 23.85 | 15,108,938 |
May 31, 2024 | 24.00 | 24.20 | 23.55 | 23.55 | 23.55 | 17,844,000 |
May 30, 2024 | 24.25 | 24.35 | 23.85 | 23.85 | 23.85 | 14,913,903 |
May 29, 2024 | 24.90 | 25.00 | 24.45 | 24.45 | 24.45 | 11,768,900 |
May 28, 2024 | 25.10 | 25.25 | 24.90 | 24.90 | 24.90 | 5,743,491 |
May 27, 2024 | 24.95 | 25.35 | 24.90 | 25.05 | 25.05 | 5,734,472 |
May 24, 2024 | 24.90 | 25.30 | 24.70 | 25.20 | 25.20 | 5,494,398 |
May 23, 2024 | 25.25 | 25.25 | 24.90 | 24.95 | 24.95 | 8,734,773 |
May 22, 2024 | 25.20 | 25.75 | 25.20 | 25.40 | 25.40 | 7,792,109 |
May 21, 2024 | 25.70 | 25.75 | 25.00 | 25.40 | 25.40 | 11,039,671 |
May 20, 2024 | 26.45 | 26.50 | 25.50 | 25.75 | 25.75 | 16,680,843 |
May 17, 2024 | 26.40 | 26.55 | 25.60 | 26.45 | 26.45 | 14,565,432 |
May 16, 2024 | 26.00 | 26.75 | 25.80 | 26.40 | 26.40 | 24,208,978 |
May 15, 2024 | 25.20 | 25.80 | 25.10 | 25.60 | 25.60 | 13,068,680 |
May 14, 2024 | 24.60 | 24.95 | 24.30 | 24.95 | 24.95 | 9,712,834 |
May 13, 2024 | 24.80 | 24.85 | 24.25 | 24.60 | 24.60 | 8,965,032 |
May 10, 2024 | 24.00 | 25.00 | 23.85 | 24.80 | 24.80 | 23,607,079 |
May 09, 2024 | 24.50 | 24.55 | 23.75 | 23.75 | 23.75 | 19,350,852 |
May 08, 2024 | 25.40 | 25.40 | 24.05 | 24.15 | 24.15 | 38,765,131 |
May 07, 2024 | 26.90 | 26.95 | 25.50 | 25.75 | 25.75 | 23,694,950 |
May 06, 2024 | 26.55 | 27.00 | 26.00 | 26.95 | 26.95 | 14,691,539 |
May 03, 2024 | 26.00 | 26.60 | 25.70 | 26.20 | 26.20 | 17,909,677 |
May 02, 2024 | 24.90 | 25.80 | 24.85 | 25.80 | 25.80 | 19,096,038 |
Apr 30, 2024 | 24.80 | 25.05 | 24.70 | 24.90 | 24.90 | 7,319,981 |
Apr 29, 2024 | 24.20 | 25.20 | 24.00 | 24.95 | 24.95 | 22,622,785 |
Apr 26, 2024 | 23.90 | 24.20 | 23.60 | 23.90 | 23.90 | 12,580,918 |
Apr 25, 2024 | 24.35 | 24.65 | 23.85 | 23.85 | 23.85 | 12,751,766 |
Apr 24, 2024 | 24.55 | 24.55 | 24.05 | 24.50 | 24.50 | 25,404,642 |
Apr 23, 2024 | 24.60 | 24.95 | 24.20 | 24.30 | 24.30 | 31,194,171 |
Apr 22, 2024 | 23.85 | 25.45 | 23.50 | 24.70 | 24.70 | 55,352,194 |
Apr 19, 2024 | 22.85 | 23.50 | 22.20 | 23.50 | 23.50 | 45,494,171 |
Apr 18, 2024 | 21.25 | 23.30 | 21.05 | 23.20 | 23.20 | 44,752,290 |
Apr 17, 2024 | 21.05 | 21.35 | 20.90 | 21.20 | 21.20 | 11,605,162 |
Apr 16, 2024 | 21.60 | 21.60 | 20.75 | 21.05 | 21.05 | 17,691,218 |
Apr 15, 2024 | 21.65 | 21.70 | 21.20 | 21.60 | 21.60 | 12,509,245 |
Apr 12, 2024 | 21.80 | 21.80 | 21.40 | 21.75 | 21.75 | 11,170,638 |
Apr 11, 2024 | 21.30 | 21.75 | 21.30 | 21.55 | 21.55 | 10,945,494 |
Apr 10, 2024 | 21.35 | 21.55 | 21.05 | 21.35 | 21.35 | 14,775,647 |
Apr 09, 2024 | 21.00 | 21.60 | 20.65 | 21.40 | 21.40 | 22,993,506 |
Apr 08, 2024 | 19.95 | 21.60 | 19.95 | 21.45 | 21.45 | 33,124,242 |
Apr 03, 2024 | 19.65 | 19.90 | 19.45 | 19.75 | 19.75 | 8,565,027 |
Apr 02, 2024 | 19.80 | 19.85 | 19.60 | 19.70 | 19.70 | 9,328,398 |
Apr 01, 2024 | 19.25 | 19.75 | 19.20 | 19.70 | 19.70 | 20,480,137 |
Mar 29, 2024 | 19.10 | 19.25 | 18.95 | 19.10 | 19.10 | 5,596,000 |
Mar 28, 2024 | 19.15 | 19.30 | 18.95 | 18.95 | 18.95 | 15,740,605 |
Mar 27, 2024 | 18.95 | 19.10 | 18.85 | 19.05 | 19.05 | 7,932,463 |
Mar 26, 2024 | 19.00 | 19.10 | 18.70 | 18.90 | 18.90 | 9,596,193 |
Mar 25, 2024 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | 6,801,610 |
Mar 22, 2024 | 19.15 | 19.20 | 18.85 | 19.10 | 19.10 | 12,776,596 |
Mar 21, 2024 | 18.65 | 19.25 | 18.65 | 19.15 | 19.15 | 28,666,996 |
Mar 20, 2024 | 18.85 | 18.90 | 18.50 | 18.50 | 18.50 | 12,468,374 |
Mar 19, 2024 | 18.75 | 18.95 | 18.70 | 18.85 | 18.85 | 7,045,191 |
Mar 18, 2024 | 18.70 | 18.80 | 18.40 | 18.70 | 18.70 | 11,576,580 |
Mar 15, 2024 | 18.80 | 18.85 | 18.50 | 18.60 | 18.60 | 21,897,752 |
Mar 14, 2024 | 19.00 | 19.25 | 18.70 | 18.80 | 18.80 | 44,233,855 |
Mar 13, 2024 | 18.40 | 18.50 | 18.25 | 18.45 | 18.45 | 11,585,053 |
Mar 12, 2024 | 18.20 | 18.35 | 18.10 | 18.35 | 18.35 | 10,409,824 |
Mar 11, 2024 | 17.90 | 18.35 | 17.80 | 18.10 | 18.10 | 12,688,569 |
Mar 08, 2024 | 18.20 | 18.30 | 17.70 | 17.80 | 17.80 | 22,313,897 |
Mar 07, 2024 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | 15,562,616 |
Mar 06, 2024 | 17.60 | 17.85 | 17.60 | 17.75 | 17.75 | 8,066,878 |
Mar 05, 2024 | 17.45 | 17.60 | 17.35 | 17.60 | 17.60 | 8,853,176 |
Mar 04, 2024 | 17.25 | 17.35 | 17.20 | 17.30 | 17.30 | 7,539,654 |
Mar 01, 2024 | 16.90 | 17.15 | 16.85 | 17.05 | 17.05 | 8,547,876 |
Feb 29, 2024 | 16.55 | 16.85 | 16.55 | 16.75 | 16.75 | 10,214,203 |
Feb 27, 2024 | 16.40 | 16.55 | 16.35 | 16.50 | 16.50 | 4,960,016 |
Feb 26, 2024 | 16.40 | 16.45 | 16.35 | 16.40 | 16.40 | 2,160,513 |
Feb 23, 2024 | 16.50 | 16.55 | 16.45 | 16.45 | 16.45 | 3,353,658 |
Feb 22, 2024 | 16.35 | 16.45 | 16.35 | 16.45 | 16.45 | 1,940,298 |
Feb 21, 2024 | 16.45 | 16.50 | 16.30 | 16.35 | 16.35 | 2,455,374 |
Feb 20, 2024 | 16.60 | 16.60 | 16.45 | 16.45 | 16.45 | 4,237,078 |
Feb 19, 2024 | 16.40 | 16.65 | 16.40 | 16.55 | 16.55 | 5,865,866 |
Feb 16, 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 5,661,173 |
Feb 15, 2024 | 16.05 | 16.20 | 15.95 | 16.15 | 16.15 | 4,073,547 |
Feb 05, 2024 | 16.10 | 16.15 | 15.95 | 16.05 | 16.05 | 2,060,409 |
Feb 02, 2024 | 16.20 | 16.20 | 16.10 | 16.15 | 16.15 | 1,414,701 |
Feb 01, 2024 | 16.15 | 16.15 | 16.10 | 16.15 | 16.15 | 1,555,461 |
Jan 31, 2024 | 16.05 | 16.10 | 16.00 | 16.10 | 16.10 | 1,387,451 |
Jan 30, 2024 | 16.25 | 16.25 | 16.00 | 16.10 | 16.10 | 2,454,127 |
Jan 29, 2024 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | 1,703,253 |
Jan 26, 2024 | 16.05 | 16.20 | 16.00 | 16.15 | 16.15 | 2,615,695 |
Jan 25, 2024 | 16.05 | 16.10 | 16.00 | 16.05 | 16.05 | 1,480,920 |
Jan 24, 2024 | 16.00 | 16.05 | 15.95 | 16.05 | 16.05 | 1,973,245 |
Jan 23, 2024 | 15.80 | 15.95 | 15.80 | 15.95 | 15.95 | 1,278,926 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |