Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 21.85 | 22.00 | 21.64 | 21.69 | 21.69 | 4,964,155 |
Jul 02, 2024 | 21.79 | 22.15 | 21.72 | 21.93 | 21.93 | 11,158,700 |
Jul 01, 2024 | 21.50 | 21.84 | 20.98 | 21.82 | 21.82 | 8,462,150 |
Jun 28, 2024 | 21.50 | 21.80 | 21.35 | 21.51 | 21.51 | 11,047,210 |
Jun 27, 2024 | 21.54 | 22.25 | 21.42 | 21.66 | 21.66 | 17,199,115 |
Jun 26, 2024 | 19.65 | 21.60 | 19.56 | 21.60 | 21.60 | 13,688,586 |
Jun 25, 2024 | 19.75 | 19.92 | 19.43 | 19.64 | 19.64 | 4,202,700 |
Jun 24, 2024 | 20.61 | 20.75 | 19.74 | 19.74 | 19.74 | 6,506,220 |
Jun 21, 2024 | 20.63 | 20.88 | 20.51 | 20.77 | 20.77 | 3,225,200 |
Jun 20, 2024 | 21.25 | 21.38 | 20.71 | 20.76 | 20.76 | 4,941,317 |
Jun 19, 2024 | 21.84 | 21.84 | 21.38 | 21.39 | 21.39 | 4,193,454 |
Jun 18, 2024 | 21.59 | 21.95 | 21.58 | 21.78 | 21.78 | 4,201,838 |
Jun 17, 2024 | 21.82 | 21.97 | 21.56 | 21.59 | 21.59 | 4,203,780 |
Jun 14, 2024 | 21.78 | 22.00 | 21.71 | 21.97 | 21.97 | 4,728,936 |
Jun 13, 2024 | 21.79 | 21.91 | 21.61 | 21.82 | 21.82 | 4,698,900 |
Jun 12, 2024 | 21.18 | 21.86 | 21.10 | 21.82 | 21.82 | 6,997,100 |
Jun 11, 2024 | 21.08 | 21.37 | 20.80 | 21.19 | 21.19 | 4,194,778 |
Jun 07, 2024 | 20.96 | 21.29 | 20.86 | 21.18 | 21.18 | 3,998,084 |
Jun 06, 2024 | 21.57 | 21.71 | 20.78 | 20.93 | 20.93 | 6,942,664 |
Jun 05, 2024 | 21.76 | 21.96 | 21.58 | 21.58 | 21.58 | 3,732,930 |
Jun 04, 2024 | 21.86 | 21.95 | 21.66 | 21.91 | 21.91 | 4,320,895 |
Jun 03, 2024 | 22.04 | 22.18 | 21.66 | 21.86 | 21.86 | 4,146,400 |
May 31, 2024 | 21.74 | 22.15 | 21.74 | 22.01 | 22.01 | 3,573,973 |
May 30, 2024 | 21.62 | 21.97 | 21.40 | 21.78 | 21.78 | 3,485,074 |
May 29, 2024 | 21.80 | 22.07 | 21.63 | 21.76 | 21.76 | 3,162,900 |
May 28, 2024 | 22.26 | 22.26 | 21.81 | 21.87 | 21.87 | 3,464,800 |
May 27, 2024 | 21.85 | 22.28 | 21.70 | 22.25 | 22.25 | 4,636,135 |
May 24, 2024 | 22.33 | 22.49 | 21.84 | 21.85 | 21.85 | 5,091,824 |
May 23, 2024 | 23.09 | 23.09 | 22.30 | 22.40 | 22.40 | 6,736,040 |
May 22, 2024 | 23.02 | 23.16 | 22.82 | 23.10 | 23.10 | 3,779,400 |
May 21, 2024 | 23.26 | 23.40 | 23.01 | 23.03 | 23.03 | 5,351,180 |
May 20, 2024 | 22.83 | 23.44 | 22.67 | 23.29 | 23.29 | 7,937,813 |
May 17, 2024 | 22.77 | 22.94 | 22.52 | 22.91 | 22.91 | 4,946,506 |
May 16, 2024 | 22.85 | 23.16 | 22.76 | 22.82 | 22.82 | 5,278,359 |
May 15, 2024 | 23.25 | 23.27 | 22.57 | 22.73 | 22.73 | 4,702,368 |
May 14, 2024 | 23.04 | 23.38 | 22.89 | 23.21 | 23.21 | 5,720,087 |
May 13, 2024 | 22.88 | 23.10 | 22.45 | 22.81 | 22.81 | 5,163,805 |
May 10, 2024 | 23.48 | 23.66 | 23.04 | 23.16 | 23.16 | 5,172,719 |
May 09, 2024 | 23.04 | 23.58 | 23.04 | 23.42 | 23.42 | 6,075,638 |
May 08, 2024 | 23.98 | 23.98 | 23.11 | 23.15 | 23.15 | 10,538,577 |
May 07, 2024 | 24.20 | 24.47 | 23.98 | 24.08 | 24.08 | 9,637,027 |
May 06, 2024 | 24.68 | 24.75 | 23.95 | 24.19 | 24.19 | 11,835,670 |
Apr 30, 2024 | 24.58 | 24.69 | 24.00 | 24.18 | 24.18 | 13,413,215 |
Apr 29, 2024 | 23.60 | 24.98 | 23.07 | 24.57 | 24.57 | 20,244,051 |
Apr 26, 2024 | 22.78 | 23.48 | 22.56 | 23.38 | 23.38 | 13,195,231 |
Apr 25, 2024 | 22.80 | 22.98 | 22.44 | 22.63 | 22.63 | 8,228,963 |
Apr 24, 2024 | 22.54 | 23.06 | 22.27 | 23.06 | 23.06 | 11,306,160 |
Apr 23, 2024 | 22.19 | 22.68 | 22.14 | 22.52 | 22.52 | 10,630,224 |
Apr 22, 2024 | 22.00 | 22.12 | 21.36 | 21.83 | 21.83 | 5,654,211 |
Apr 19, 2024 | 22.07 | 22.45 | 22.00 | 22.18 | 22.18 | 7,615,369 |
Apr 18, 2024 | 22.00 | 22.74 | 21.71 | 22.27 | 22.27 | 11,663,432 |
Apr 17, 2024 | 21.44 | 22.19 | 21.44 | 22.07 | 22.07 | 9,607,480 |
Apr 16, 2024 | 22.06 | 22.14 | 20.97 | 21.05 | 21.05 | 9,687,458 |
Apr 15, 2024 | 22.11 | 22.63 | 21.67 | 22.23 | 22.23 | 8,604,160 |
Apr 12, 2024 | 22.63 | 22.88 | 22.18 | 22.18 | 22.18 | 6,913,339 |
Apr 11, 2024 | 21.72 | 23.18 | 21.68 | 22.83 | 22.83 | 12,645,286 |
Apr 10, 2024 | 22.75 | 22.85 | 21.66 | 21.90 | 21.90 | 10,585,095 |
Apr 09, 2024 | 22.70 | 23.03 | 22.62 | 22.88 | 22.88 | 4,981,550 |
Apr 08, 2024 | 23.18 | 23.18 | 22.51 | 22.68 | 22.68 | 6,765,636 |
Apr 03, 2024 | 23.91 | 23.91 | 23.09 | 23.22 | 23.22 | 8,131,034 |
Apr 02, 2024 | 24.39 | 24.44 | 23.67 | 23.92 | 23.92 | 7,838,828 |
Apr 01, 2024 | 23.69 | 24.36 | 23.69 | 24.31 | 24.31 | 9,235,279 |
Mar 29, 2024 | 23.68 | 23.87 | 23.19 | 23.67 | 23.67 | 5,449,920 |
Mar 28, 2024 | 23.00 | 24.21 | 22.91 | 23.88 | 23.88 | 12,585,433 |
Mar 27, 2024 | 24.60 | 24.87 | 23.01 | 23.09 | 23.09 | 15,456,231 |
Mar 26, 2024 | 25.88 | 26.16 | 24.29 | 24.70 | 24.70 | 22,901,274 |
Mar 25, 2024 | 27.73 | 27.74 | 26.24 | 26.32 | 26.32 | 28,088,144 |
Mar 22, 2024 | 26.28 | 28.46 | 25.90 | 27.67 | 27.67 | 44,406,234 |
Mar 21, 2024 | 27.60 | 27.78 | 26.38 | 26.55 | 26.55 | 25,778,648 |
Mar 20, 2024 | 25.90 | 26.91 | 25.80 | 26.80 | 26.80 | 27,749,194 |
Mar 19, 2024 | 26.30 | 26.69 | 25.92 | 25.98 | 25.98 | 16,009,654 |
Mar 18, 2024 | 25.55 | 26.65 | 25.32 | 26.50 | 26.50 | 22,031,621 |
Mar 15, 2024 | 25.35 | 25.58 | 24.88 | 25.50 | 25.50 | 11,301,631 |
Mar 14, 2024 | 25.98 | 25.98 | 25.10 | 25.49 | 25.49 | 16,190,328 |
Mar 13, 2024 | 25.96 | 26.80 | 25.70 | 26.34 | 26.34 | 24,686,702 |
Mar 12, 2024 | 25.90 | 26.37 | 25.66 | 26.05 | 26.05 | 17,334,093 |
Mar 11, 2024 | 25.49 | 25.69 | 25.13 | 25.69 | 25.69 | 12,599,124 |
Mar 08, 2024 | 25.50 | 25.97 | 25.00 | 25.74 | 25.74 | 15,255,596 |
Mar 07, 2024 | 25.98 | 26.76 | 25.69 | 25.71 | 25.71 | 20,331,875 |
Mar 06, 2024 | 26.19 | 26.59 | 25.65 | 26.02 | 26.02 | 17,212,142 |
Mar 05, 2024 | 26.65 | 27.70 | 25.90 | 26.68 | 26.68 | 30,038,032 |
Mar 04, 2024 | 26.90 | 27.40 | 26.26 | 27.13 | 27.13 | 32,158,212 |
Mar 01, 2024 | 25.40 | 27.66 | 25.30 | 27.65 | 27.65 | 43,001,324 |
Feb 29, 2024 | 24.01 | 25.66 | 24.01 | 25.66 | 25.66 | 26,157,051 |
Feb 28, 2024 | 26.00 | 26.95 | 24.26 | 24.28 | 24.28 | 36,091,653 |
Feb 27, 2024 | 25.40 | 26.49 | 25.17 | 26.28 | 26.28 | 35,154,600 |
Feb 26, 2024 | 25.52 | 26.42 | 25.03 | 25.93 | 25.93 | 37,463,288 |
Feb 23, 2024 | 24.50 | 27.00 | 24.18 | 26.80 | 26.80 | 48,821,175 |
Feb 22, 2024 | 23.75 | 25.39 | 23.75 | 24.58 | 24.58 | 37,949,123 |
Feb 21, 2024 | 24.02 | 25.45 | 23.22 | 23.41 | 23.41 | 51,263,465 |
Feb 20, 2024 | 23.87 | 23.87 | 23.11 | 23.87 | 23.87 | 17,316,394 |
Feb 19, 2024 | 21.52 | 21.70 | 20.99 | 21.70 | 21.70 | 9,671,331 |
Feb 08, 2024 | 19.19 | 19.85 | 19.09 | 19.73 | 19.73 | 14,203,821 |
Feb 07, 2024 | 18.35 | 19.69 | 18.13 | 19.08 | 19.08 | 18,441,304 |
Feb 06, 2024 | 17.31 | 18.83 | 16.52 | 18.35 | 18.35 | 17,191,689 |
Feb 05, 2024 | 19.50 | 19.50 | 17.76 | 17.77 | 17.77 | 17,822,935 |
Feb 02, 2024 | 20.30 | 21.15 | 19.09 | 19.73 | 19.73 | 14,181,030 |
Feb 01, 2024 | 20.50 | 21.12 | 19.59 | 20.30 | 20.30 | 13,353,832 |
Jan 31, 2024 | 21.97 | 22.25 | 20.48 | 20.50 | 20.50 | 18,283,183 |
Jan 30, 2024 | 22.21 | 22.91 | 21.77 | 21.98 | 21.98 | 11,506,965 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |