Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 29.12 | 29.30 | 28.65 | 28.94 | 28.94 | 2,367,706 |
Jun 20, 2024 | 28.92 | 29.16 | 28.40 | 28.84 | 28.84 | 3,450,100 |
Jun 19, 2024 | 30.78 | 30.78 | 29.08 | 29.19 | 29.19 | 7,720,551 |
Jun 18, 2024 | 28.60 | 30.99 | 28.41 | 30.78 | 30.78 | 5,842,248 |
Jun 17, 2024 | 28.17 | 29.15 | 27.96 | 28.46 | 28.46 | 3,867,700 |
Jun 14, 2024 | 28.22 | 28.29 | 27.80 | 28.12 | 28.12 | 2,086,900 |
Jun 13, 2024 | 27.97 | 28.30 | 27.71 | 28.12 | 28.12 | 2,043,800 |
Jun 12, 2024 | 27.69 | 28.33 | 27.60 | 27.91 | 27.91 | 2,746,200 |
Jun 11, 2024 | 27.06 | 27.68 | 26.92 | 27.66 | 27.66 | 2,471,300 |
Jun 07, 2024 | 27.60 | 27.60 | 26.80 | 27.11 | 27.11 | 2,159,351 |
Jun 06, 2024 | 27.41 | 27.80 | 27.11 | 27.26 | 27.26 | 2,507,650 |
Jun 05, 2024 | 27.67 | 28.14 | 27.46 | 27.65 | 27.65 | 1,959,735 |
Jun 04, 2024 | 27.98 | 28.27 | 27.40 | 27.91 | 27.91 | 3,734,085 |
Jun 03, 2024 | 27.96 | 28.65 | 27.70 | 28.12 | 28.12 | 5,026,500 |
May 31, 2024 | 27.21 | 27.87 | 27.21 | 27.60 | 27.60 | 2,861,400 |
May 30, 2024 | 27.58 | 27.99 | 27.24 | 27.32 | 27.32 | 2,973,870 |
May 29, 2024 | 27.15 | 27.45 | 27.05 | 27.32 | 27.32 | 1,625,200 |
May 28, 2024 | 27.40 | 27.76 | 27.20 | 27.28 | 27.28 | 2,153,400 |
May 27, 2024 | 27.40 | 27.70 | 27.13 | 27.65 | 27.65 | 2,331,400 |
May 24, 2024 | 27.50 | 27.84 | 27.35 | 27.48 | 27.48 | 2,229,634 |
May 23, 2024 | 28.40 | 28.40 | 27.56 | 27.81 | 27.81 | 2,621,680 |
May 22, 2024 | 28.56 | 28.93 | 28.15 | 28.34 | 28.34 | 2,407,100 |
May 21, 2024 | 28.89 | 28.95 | 27.98 | 28.52 | 28.52 | 5,130,983 |
May 20, 2024 | 28.99 | 29.24 | 28.64 | 28.90 | 28.90 | 2,635,400 |
May 17, 2024 | 29.20 | 29.24 | 28.52 | 28.86 | 28.86 | 3,098,838 |
May 16, 2024 | 29.68 | 29.76 | 28.89 | 29.11 | 29.11 | 5,409,964 |
May 15, 2024 | 29.60 | 30.44 | 29.60 | 29.68 | 29.68 | 2,777,300 |
May 14, 2024 | 29.48 | 30.27 | 29.48 | 29.78 | 29.78 | 3,355,286 |
May 13, 2024 | 29.16 | 29.68 | 28.87 | 29.36 | 29.36 | 3,567,383 |
May 10, 2024 | 29.69 | 29.98 | 29.18 | 29.36 | 29.36 | 4,392,500 |
May 09, 2024 | 30.49 | 30.68 | 29.50 | 29.74 | 29.74 | 6,727,400 |
May 08, 2024 | 30.71 | 30.74 | 30.00 | 30.26 | 30.26 | 4,877,200 |
May 07, 2024 | 29.83 | 31.10 | 29.30 | 30.66 | 30.66 | 6,588,911 |
May 06, 2024 | 29.38 | 30.10 | 28.70 | 29.92 | 29.92 | 7,341,324 |
Apr 30, 2024 | 27.65 | 29.78 | 27.50 | 28.86 | 28.86 | 10,594,242 |
Apr 29, 2024 | 28.00 | 29.17 | 27.28 | 27.69 | 27.69 | 12,016,039 |
Apr 26, 2024 | 25.05 | 26.93 | 24.50 | 26.93 | 26.93 | 5,152,121 |
Apr 25, 2024 | 24.49 | 24.70 | 24.00 | 24.48 | 24.48 | 2,315,900 |
Apr 24, 2024 | 23.49 | 24.38 | 23.31 | 24.30 | 24.30 | 2,388,200 |
Apr 23, 2024 | 23.39 | 23.76 | 23.02 | 23.34 | 23.34 | 1,489,061 |
Apr 22, 2024 | 23.16 | 23.60 | 22.70 | 23.43 | 23.43 | 1,818,690 |
Apr 19, 2024 | 23.43 | 23.98 | 22.98 | 23.18 | 23.18 | 2,476,500 |
Apr 18, 2024 | 23.10 | 23.95 | 22.77 | 23.67 | 23.67 | 2,805,500 |
Apr 17, 2024 | 22.76 | 23.32 | 22.76 | 23.13 | 23.13 | 2,483,712 |
Apr 16, 2024 | 23.39 | 23.45 | 22.24 | 22.73 | 22.73 | 4,077,980 |
Apr 15, 2024 | 23.60 | 23.97 | 23.20 | 23.45 | 23.45 | 2,222,300 |
Apr 12, 2024 | 23.99 | 24.25 | 23.68 | 23.73 | 23.73 | 1,548,800 |
Apr 11, 2024 | 23.35 | 24.13 | 23.10 | 23.78 | 23.78 | 1,801,860 |
Apr 10, 2024 | 23.75 | 23.96 | 23.26 | 23.49 | 23.49 | 1,823,800 |
Apr 09, 2024 | 23.98 | 24.13 | 23.41 | 23.75 | 23.75 | 1,958,921 |
Apr 08, 2024 | 24.20 | 24.53 | 23.88 | 23.89 | 23.89 | 2,438,275 |
Apr 03, 2024 | 24.73 | 24.79 | 24.03 | 24.27 | 24.27 | 1,963,512 |
Apr 02, 2024 | 24.92 | 25.00 | 24.60 | 24.79 | 24.79 | 2,473,272 |
Apr 01, 2024 | 24.30 | 25.12 | 24.08 | 24.92 | 24.92 | 3,435,804 |
Mar 29, 2024 | 24.16 | 24.75 | 23.81 | 24.07 | 24.07 | 1,830,406 |
Mar 28, 2024 | 23.50 | 24.14 | 23.50 | 23.96 | 23.96 | 3,551,973 |
Mar 27, 2024 | 24.22 | 24.38 | 23.63 | 23.69 | 23.69 | 2,978,500 |
Mar 26, 2024 | 23.84 | 24.35 | 23.80 | 23.99 | 23.99 | 2,441,455 |
Mar 25, 2024 | 24.40 | 25.01 | 24.00 | 24.07 | 24.07 | 4,647,124 |
Mar 22, 2024 | 25.08 | 25.10 | 24.39 | 24.57 | 24.57 | 2,885,225 |
Mar 21, 2024 | 24.80 | 25.49 | 24.32 | 25.08 | 25.08 | 4,022,037 |
Mar 20, 2024 | 24.86 | 25.15 | 24.35 | 24.53 | 24.53 | 3,152,294 |
Mar 19, 2024 | 25.23 | 25.25 | 24.60 | 24.89 | 24.89 | 3,437,662 |
Mar 18, 2024 | 24.37 | 25.60 | 24.31 | 25.22 | 25.22 | 6,795,374 |
Mar 15, 2024 | 23.75 | 24.13 | 23.45 | 24.09 | 24.09 | 2,681,424 |
Mar 14, 2024 | 23.99 | 24.27 | 23.61 | 23.87 | 23.87 | 2,112,173 |
Mar 13, 2024 | 24.00 | 25.00 | 23.88 | 24.00 | 24.00 | 3,294,925 |
Mar 12, 2024 | 23.95 | 24.16 | 23.60 | 23.96 | 23.96 | 4,679,785 |
Mar 11, 2024 | 23.21 | 24.57 | 23.10 | 23.94 | 23.94 | 6,099,765 |
Mar 08, 2024 | 23.12 | 23.48 | 22.74 | 23.23 | 23.23 | 2,889,900 |
Mar 07, 2024 | 23.57 | 23.83 | 23.11 | 23.13 | 23.13 | 4,575,800 |
Mar 06, 2024 | 23.19 | 23.88 | 23.00 | 23.74 | 23.74 | 4,453,010 |
Mar 05, 2024 | 22.90 | 23.58 | 22.56 | 23.19 | 23.19 | 5,320,500 |
Mar 04, 2024 | 22.90 | 23.67 | 22.50 | 23.47 | 23.47 | 5,645,430 |
Mar 01, 2024 | 22.29 | 23.40 | 22.24 | 23.06 | 23.06 | 5,669,900 |
Feb 29, 2024 | 21.10 | 22.44 | 20.93 | 22.29 | 22.29 | 6,136,200 |
Feb 28, 2024 | 23.00 | 23.20 | 21.48 | 21.48 | 21.48 | 8,353,042 |
Feb 27, 2024 | 20.88 | 23.00 | 20.73 | 23.00 | 23.00 | 9,951,944 |
Feb 26, 2024 | 19.92 | 21.37 | 19.92 | 20.91 | 20.91 | 7,544,180 |
Feb 23, 2024 | 18.65 | 19.67 | 18.38 | 19.58 | 19.58 | 6,092,796 |
Feb 22, 2024 | 18.42 | 18.89 | 18.34 | 18.63 | 18.63 | 3,427,600 |
Feb 21, 2024 | 18.05 | 19.09 | 17.81 | 18.61 | 18.61 | 4,294,716 |
Feb 20, 2024 | 18.38 | 18.41 | 17.95 | 18.17 | 18.17 | 3,165,242 |
Feb 19, 2024 | 18.30 | 19.25 | 18.00 | 18.60 | 18.60 | 4,468,392 |
Feb 08, 2024 | 18.00 | 18.48 | 17.40 | 18.10 | 18.10 | 7,680,356 |
Feb 07, 2024 | 16.50 | 17.79 | 16.20 | 17.79 | 17.79 | 9,316,600 |
Feb 06, 2024 | 15.20 | 16.48 | 14.70 | 16.17 | 16.17 | 5,714,439 |
Feb 05, 2024 | 15.22 | 15.82 | 14.37 | 15.24 | 15.24 | 5,174,508 |
Feb 02, 2024 | 16.24 | 16.87 | 15.15 | 15.50 | 15.50 | 5,385,800 |
Feb 01, 2024 | 15.95 | 17.03 | 15.55 | 16.23 | 16.23 | 5,214,800 |
Jan 31, 2024 | 17.01 | 17.25 | 16.52 | 16.68 | 16.68 | 2,320,200 |
Jan 30, 2024 | 17.02 | 17.70 | 16.77 | 17.05 | 17.05 | 2,985,200 |
Jan 29, 2024 | 17.90 | 17.90 | 16.52 | 16.99 | 16.99 | 5,005,900 |
Jan 26, 2024 | 18.65 | 18.91 | 17.70 | 17.80 | 17.80 | 3,896,200 |
Jan 25, 2024 | 18.35 | 19.12 | 18.02 | 18.91 | 18.91 | 3,043,500 |
Jan 24, 2024 | 18.32 | 18.84 | 17.71 | 18.39 | 18.39 | 2,569,300 |
Jan 23, 2024 | 18.08 | 18.75 | 17.80 | 18.27 | 18.27 | 2,980,889 |
Jan 22, 2024 | 19.91 | 20.00 | 17.90 | 18.08 | 18.08 | 4,688,800 |
Jan 19, 2024 | 20.18 | 20.58 | 19.87 | 19.88 | 19.88 | 2,487,600 |
Jan 18, 2024 | 19.85 | 20.20 | 19.40 | 20.18 | 20.18 | 3,447,975 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |