Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 20.52 | 21.08 | 20.06 | 20.75 | 20.75 | 33,135,985 |
Jun 13, 2024 | 20.33 | 20.81 | 20.23 | 20.58 | 20.58 | 22,468,266 |
Jun 12, 2024 | 20.43 | 20.43 | 20.01 | 20.29 | 20.29 | 16,127,116 |
Jun 11, 2024 | 20.21 | 20.50 | 19.89 | 20.42 | 20.42 | 16,401,324 |
Jun 07, 2024 | 20.85 | 20.93 | 19.92 | 20.34 | 20.34 | 26,534,311 |
Jun 06, 2024 | 21.41 | 21.72 | 20.21 | 20.84 | 20.84 | 34,252,044 |
Jun 05, 2024 | 21.66 | 21.94 | 21.44 | 21.49 | 21.49 | 18,228,867 |
Jun 04, 2024 | 22.00 | 22.30 | 21.55 | 21.91 | 21.91 | 27,904,035 |
Jun 03, 2024 | 21.88 | 22.02 | 21.43 | 21.89 | 21.89 | 22,225,256 |
May 31, 2024 | 22.65 | 22.91 | 21.84 | 22.07 | 22.07 | 26,383,122 |
May 30, 2024 | 22.50 | 23.20 | 22.36 | 22.65 | 22.65 | 36,032,968 |
May 29, 2024 | 21.20 | 23.05 | 21.20 | 22.60 | 22.60 | 62,325,978 |
May 28, 2024 | 20.71 | 21.19 | 20.32 | 20.52 | 20.52 | 19,161,135 |
May 27, 2024 | 21.25 | 21.35 | 20.29 | 20.88 | 20.88 | 28,413,269 |
May 24, 2024 | 21.70 | 22.30 | 21.20 | 21.23 | 21.23 | 30,875,867 |
May 23, 2024 | 22.35 | 22.72 | 21.65 | 21.89 | 21.89 | 46,129,080 |
May 22, 2024 | 19.62 | 23.23 | 19.61 | 22.83 | 22.83 | 69,711,914 |
May 21, 2024 | 19.84 | 19.84 | 19.34 | 19.43 | 19.43 | 13,926,677 |
May 20, 2024 | 20.01 | 20.31 | 19.68 | 19.90 | 19.90 | 17,258,956 |
May 17, 2024 | 20.46 | 20.57 | 19.75 | 20.03 | 20.03 | 22,674,838 |
May 16, 2024 | 20.90 | 21.15 | 20.57 | 20.57 | 20.57 | 12,459,014 |
May 15, 2024 | 21.50 | 21.80 | 20.93 | 20.98 | 20.98 | 11,042,404 |
May 14, 2024 | 21.46 | 21.61 | 21.24 | 21.35 | 21.35 | 8,104,924 |
May 13, 2024 | 21.18 | 21.70 | 21.00 | 21.39 | 21.39 | 13,918,727 |
May 10, 2024 | 21.70 | 21.79 | 21.22 | 21.52 | 21.52 | 11,368,459 |
May 09, 2024 | 20.99 | 22.05 | 20.99 | 21.78 | 21.78 | 22,588,078 |
May 08, 2024 | 21.45 | 21.45 | 20.93 | 20.94 | 20.94 | 11,094,265 |
May 07, 2024 | 21.48 | 21.57 | 21.16 | 21.44 | 21.44 | 12,562,347 |
May 06, 2024 | 21.45 | 21.74 | 21.28 | 21.40 | 21.40 | 15,733,321 |
Apr 30, 2024 | 21.46 | 21.69 | 20.83 | 21.28 | 21.28 | 21,743,779 |
Apr 29, 2024 | 20.40 | 21.75 | 20.36 | 21.61 | 21.61 | 29,574,484 |
Apr 26, 2024 | 19.75 | 20.66 | 19.61 | 20.58 | 20.58 | 21,058,205 |
Apr 25, 2024 | 20.20 | 20.28 | 19.71 | 19.94 | 19.94 | 14,690,291 |
Apr 24, 2024 | 20.75 | 20.85 | 20.01 | 20.25 | 20.25 | 14,252,744 |
Apr 23, 2024 | 21.18 | 21.47 | 20.62 | 20.73 | 20.73 | 10,658,061 |
Apr 22, 2024 | 20.90 | 21.51 | 20.72 | 21.02 | 21.02 | 12,629,905 |
Apr 19, 2024 | 21.60 | 21.60 | 20.92 | 20.94 | 20.94 | 14,672,177 |
Apr 18, 2024 | 22.07 | 22.17 | 21.56 | 21.78 | 21.78 | 12,345,079 |
Apr 17, 2024 | 21.75 | 22.26 | 21.75 | 22.09 | 22.09 | 12,190,078 |
Apr 16, 2024 | 21.97 | 21.98 | 21.38 | 21.63 | 21.63 | 11,087,347 |
Apr 15, 2024 | 21.80 | 22.33 | 21.60 | 22.01 | 22.01 | 15,873,260 |
Apr 12, 2024 | 22.68 | 22.82 | 21.69 | 21.75 | 21.75 | 15,963,829 |
Apr 11, 2024 | 22.73 | 22.99 | 22.44 | 22.66 | 22.66 | 8,789,742 |
Apr 10, 2024 | 23.65 | 23.67 | 22.60 | 22.73 | 22.73 | 11,205,508 |
Apr 09, 2024 | 23.00 | 23.63 | 22.91 | 23.59 | 23.59 | 10,734,455 |
Apr 08, 2024 | 23.90 | 23.96 | 22.87 | 22.89 | 22.89 | 16,371,878 |
Apr 03, 2024 | 24.25 | 24.25 | 23.91 | 24.05 | 24.05 | 7,184,863 |
Apr 02, 2024 | 24.47 | 24.47 | 24.11 | 24.21 | 24.21 | 8,909,897 |
Apr 01, 2024 | 23.86 | 24.41 | 23.84 | 24.39 | 24.39 | 11,530,644 |
Mar 29, 2024 | 23.75 | 24.18 | 23.69 | 23.80 | 23.80 | 4,680,763 |
Mar 28, 2024 | 23.69 | 24.11 | 23.60 | 23.71 | 23.71 | 9,494,810 |
Mar 27, 2024 | 24.47 | 24.50 | 23.45 | 23.45 | 23.45 | 10,656,501 |
Mar 26, 2024 | 24.13 | 24.56 | 24.00 | 24.45 | 24.45 | 10,059,363 |
Mar 25, 2024 | 24.12 | 24.67 | 24.06 | 24.11 | 24.11 | 9,226,081 |
Mar 22, 2024 | 25.22 | 25.35 | 24.25 | 24.37 | 24.37 | 17,736,315 |
Mar 21, 2024 | 26.29 | 26.29 | 25.28 | 25.35 | 25.35 | 21,489,176 |
Mar 20, 2024 | 26.10 | 26.68 | 26.01 | 26.20 | 26.20 | 10,184,681 |
Mar 19, 2024 | 26.54 | 26.95 | 26.07 | 26.09 | 26.09 | 14,048,190 |
Mar 18, 2024 | 26.32 | 26.62 | 26.17 | 26.60 | 26.60 | 14,548,350 |
Mar 15, 2024 | 26.30 | 26.65 | 25.83 | 26.34 | 26.34 | 15,664,457 |
Mar 14, 2024 | 26.71 | 26.96 | 26.24 | 26.46 | 26.46 | 12,995,113 |
Mar 13, 2024 | 26.92 | 26.99 | 26.51 | 26.68 | 26.68 | 13,371,817 |
Mar 12, 2024 | 27.26 | 27.42 | 26.89 | 26.90 | 26.90 | 22,206,055 |
Mar 11, 2024 | 27.00 | 27.51 | 26.51 | 27.10 | 27.10 | 31,153,448 |
Mar 08, 2024 | 25.25 | 26.57 | 25.20 | 26.31 | 26.31 | 24,757,090 |
Mar 07, 2024 | 25.98 | 26.19 | 25.02 | 25.12 | 25.12 | 23,801,094 |
Mar 06, 2024 | 24.65 | 27.00 | 24.44 | 26.06 | 26.06 | 36,659,595 |
Mar 05, 2024 | 25.07 | 25.15 | 24.37 | 24.64 | 24.64 | 19,509,784 |
Mar 04, 2024 | 25.13 | 25.53 | 24.88 | 25.06 | 25.06 | 16,119,137 |
Mar 01, 2024 | 25.30 | 25.50 | 24.90 | 25.21 | 25.21 | 16,432,651 |
Feb 29, 2024 | 24.22 | 25.07 | 24.17 | 25.05 | 25.05 | 20,902,390 |
Feb 28, 2024 | 24.98 | 25.84 | 24.21 | 24.22 | 24.22 | 27,464,060 |
Feb 27, 2024 | 24.20 | 24.72 | 24.11 | 24.72 | 24.72 | 17,695,403 |
Feb 26, 2024 | 24.87 | 24.90 | 24.21 | 24.40 | 24.40 | 14,868,867 |
Feb 23, 2024 | 24.65 | 25.33 | 24.57 | 24.77 | 24.77 | 15,864,902 |
Feb 22, 2024 | 24.30 | 24.92 | 24.01 | 24.29 | 24.29 | 15,286,743 |
Feb 21, 2024 | 23.40 | 24.52 | 23.13 | 24.00 | 24.00 | 21,019,970 |
Feb 20, 2024 | 23.50 | 23.73 | 23.14 | 23.46 | 23.46 | 13,521,154 |
Feb 19, 2024 | 24.06 | 24.19 | 23.45 | 23.69 | 23.69 | 16,992,313 |
Feb 08, 2024 | 23.48 | 24.11 | 22.92 | 24.05 | 24.05 | 20,904,678 |
Feb 07, 2024 | 23.08 | 23.58 | 22.81 | 23.20 | 23.20 | 20,247,141 |
Feb 06, 2024 | 21.78 | 23.15 | 21.50 | 23.01 | 23.01 | 23,965,996 |
Feb 05, 2024 | 22.16 | 22.32 | 20.33 | 21.78 | 21.78 | 25,102,117 |
Feb 02, 2024 | 23.23 | 23.40 | 21.27 | 22.09 | 22.09 | 24,069,502 |
Feb 01, 2024 | 22.64 | 23.85 | 22.61 | 23.10 | 23.10 | 21,506,546 |
Jan 31, 2024 | 22.87 | 23.96 | 22.68 | 23.10 | 23.10 | 24,251,729 |
Jan 30, 2024 | 23.65 | 23.94 | 22.85 | 22.98 | 22.98 | 19,056,267 |
Jan 29, 2024 | 25.95 | 25.95 | 23.78 | 23.82 | 23.82 | 27,510,062 |
Jan 26, 2024 | 26.49 | 26.97 | 25.96 | 26.15 | 26.15 | 17,503,125 |
Jan 25, 2024 | 26.34 | 26.72 | 25.79 | 26.65 | 26.65 | 19,362,505 |
Jan 24, 2024 | 27.62 | 27.62 | 25.85 | 26.48 | 26.48 | 24,749,208 |
Jan 23, 2024 | 27.18 | 28.33 | 26.90 | 27.40 | 27.40 | 19,947,133 |
Jan 22, 2024 | 28.00 | 28.01 | 26.67 | 27.17 | 27.17 | 23,192,724 |
Jan 19, 2024 | 28.59 | 29.25 | 28.06 | 28.28 | 28.28 | 25,133,687 |
Jan 18, 2024 | 27.15 | 28.88 | 27.00 | 28.83 | 28.83 | 32,720,445 |
Jan 17, 2024 | 28.32 | 28.46 | 27.43 | 27.44 | 27.44 | 15,298,986 |
Jan 16, 2024 | 27.65 | 28.62 | 27.18 | 28.54 | 28.54 | 20,023,208 |
Jan 15, 2024 | 27.87 | 28.28 | 27.38 | 27.60 | 27.60 | 13,047,666 |
Jan 12, 2024 | 28.10 | 28.85 | 27.78 | 28.10 | 28.10 | 15,602,433 |
Jan 11, 2024 | 27.66 | 28.35 | 27.30 | 28.10 | 28.10 | 16,227,604 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |