Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 31.06 | 31.85 | 30.41 | 31.78 | 31.78 | 1,212,378 |
Jun 25, 2024 | 32.04 | 32.20 | 30.50 | 31.05 | 31.05 | 1,232,343 |
Jun 24, 2024 | 33.13 | 33.94 | 31.83 | 31.87 | 31.87 | 1,805,625 |
Jun 21, 2024 | 34.17 | 34.59 | 33.21 | 33.69 | 33.69 | 2,305,717 |
Jun 20, 2024 | 34.85 | 36.89 | 34.08 | 34.41 | 34.41 | 4,477,931 |
Jun 19, 2024 | 33.22 | 35.90 | 31.92 | 34.50 | 34.50 | 3,453,256 |
Jun 18, 2024 | 31.40 | 33.75 | 30.96 | 33.50 | 33.50 | 3,256,232 |
Jun 17, 2024 | 29.93 | 31.60 | 29.82 | 31.40 | 31.40 | 2,303,064 |
Jun 14, 2024 | 30.10 | 30.39 | 29.51 | 30.12 | 30.12 | 1,184,238 |
Jun 13, 2024 | 28.94 | 31.25 | 28.94 | 30.25 | 30.25 | 2,324,343 |
Jun 12, 2024 | 28.86 | 29.64 | 28.86 | 29.16 | 29.16 | 857,848 |
Jun 11, 2024 | 27.09 | 29.38 | 26.60 | 29.13 | 29.13 | 1,626,201 |
Jun 07, 2024 | 27.35 | 28.29 | 26.83 | 27.21 | 27.21 | 937,208 |
Jun 06, 2024 | 28.47 | 29.69 | 27.01 | 27.20 | 27.20 | 1,639,670 |
Jun 05, 2024 | 29.00 | 29.78 | 28.68 | 28.68 | 28.68 | 1,121,212 |
Jun 04, 2024 | 30.40 | 30.46 | 28.60 | 29.04 | 29.04 | 1,688,545 |
Jun 03, 2024 | 30.12 | 31.26 | 30.12 | 30.59 | 30.59 | 1,536,846 |
May 31, 2024 | 30.45 | 30.84 | 30.00 | 30.10 | 30.10 | 1,477,701 |
May 30, 2024 | 28.33 | 31.16 | 27.95 | 30.55 | 30.55 | 2,120,730 |
May 29, 2024 | 29.00 | 29.82 | 28.80 | 28.96 | 28.96 | 929,259 |
May 28, 2024 | 28.71 | 30.69 | 28.31 | 29.14 | 29.14 | 1,677,922 |
May 27, 2024 | 28.42 | 28.55 | 27.06 | 28.50 | 28.50 | 792,493 |
May 24, 2024 | 28.50 | 29.03 | 28.20 | 28.28 | 28.28 | 688,221 |
May 23, 2024 | 29.44 | 29.44 | 28.68 | 28.78 | 28.78 | 588,200 |
May 22, 2024 | 29.20 | 29.50 | 28.33 | 29.39 | 29.39 | 1,043,584 |
May 21, 2024 | 29.28 | 29.67 | 28.70 | 29.31 | 29.31 | 983,560 |
May 20, 2024 | 29.26 | 30.44 | 29.01 | 29.27 | 29.27 | 1,115,052 |
May 17, 2024 | 28.08 | 29.09 | 27.82 | 29.02 | 29.02 | 745,479 |
May 16, 2024 | 27.86 | 28.65 | 27.86 | 28.11 | 28.11 | 600,615 |
May 15, 2024 | 28.01 | 28.38 | 27.60 | 27.67 | 27.67 | 360,431 |
May 14, 2024 | 28.33 | 28.69 | 27.84 | 27.87 | 27.87 | 648,206 |
May 13, 2024 | 28.15 | 28.77 | 27.62 | 28.33 | 28.33 | 642,170 |
May 10, 2024 | 29.77 | 30.08 | 28.69 | 28.85 | 28.85 | 718,556 |
May 09, 2024 | 29.01 | 29.86 | 28.99 | 29.62 | 29.62 | 658,228 |
May 08, 2024 | 29.75 | 29.75 | 29.04 | 29.04 | 29.04 | 588,102 |
May 07, 2024 | 28.80 | 29.79 | 28.78 | 29.60 | 29.60 | 714,458 |
May 06, 2024 | 29.28 | 30.12 | 28.95 | 29.15 | 29.15 | 947,143 |
Apr 30, 2024 | 29.50 | 29.92 | 29.04 | 29.05 | 29.05 | 708,979 |
Apr 29, 2024 | 28.95 | 30.21 | 28.95 | 29.67 | 29.67 | 1,118,912 |
Apr 26, 2024 | 27.48 | 29.48 | 27.12 | 29.39 | 29.39 | 827,082 |
Apr 25, 2024 | 27.28 | 28.08 | 27.01 | 27.48 | 27.48 | 571,871 |
Apr 24, 2024 | 26.30 | 27.19 | 26.02 | 27.17 | 27.17 | 618,975 |
Apr 23, 2024 | 25.78 | 26.50 | 25.00 | 26.04 | 26.04 | 534,375 |
Apr 22, 2024 | 25.41 | 26.18 | 24.40 | 25.78 | 25.78 | 499,202 |
Apr 19, 2024 | 26.71 | 26.71 | 25.60 | 25.60 | 25.60 | 729,633 |
Apr 18, 2024 | 27.45 | 27.50 | 26.00 | 26.75 | 26.75 | 673,646 |
Apr 17, 2024 | 25.00 | 27.09 | 24.88 | 27.03 | 27.03 | 996,799 |
Apr 16, 2024 | 26.81 | 26.81 | 24.10 | 24.20 | 24.20 | 1,409,564 |
Apr 15, 2024 | 28.18 | 28.74 | 26.58 | 26.92 | 26.92 | 1,015,582 |
Apr 12, 2024 | 28.22 | 28.83 | 28.11 | 28.18 | 28.18 | 546,472 |
Apr 11, 2024 | 28.42 | 28.97 | 28.13 | 28.22 | 28.22 | 976,250 |
Apr 10, 2024 | 30.52 | 30.52 | 28.51 | 28.72 | 28.72 | 644,045 |
Apr 09, 2024 | 29.00 | 30.16 | 28.95 | 30.08 | 30.08 | 665,218 |
Apr 08, 2024 | 30.69 | 31.36 | 29.31 | 29.41 | 29.41 | 928,625 |
Apr 03, 2024 | 30.12 | 30.46 | 29.21 | 30.00 | 30.00 | 818,660 |
Apr 02, 2024 | 31.01 | 31.32 | 29.63 | 30.04 | 30.04 | 786,972 |
Apr 01, 2024 | 30.13 | 30.84 | 29.82 | 30.56 | 30.56 | 672,252 |
Mar 29, 2024 | 29.20 | 29.20 | 28.35 | 30.13 | 30.13 | 517,868 |
Mar 28, 2024 | 28.09 | 29.40 | 27.79 | 28.84 | 28.84 | 825,916 |
Mar 27, 2024 | 29.76 | 29.90 | 28.16 | 28.16 | 28.16 | 1,052,535 |
Mar 26, 2024 | 29.84 | 30.38 | 29.20 | 29.60 | 29.60 | 1,032,524 |
Mar 25, 2024 | 31.02 | 31.29 | 29.71 | 29.73 | 29.73 | 1,055,347 |
Mar 22, 2024 | 31.79 | 32.27 | 31.01 | 31.15 | 31.15 | 759,283 |
Mar 21, 2024 | 31.93 | 32.54 | 31.12 | 31.83 | 31.83 | 935,953 |
Mar 20, 2024 | 31.87 | 32.06 | 31.20 | 31.85 | 31.85 | 851,018 |
Mar 19, 2024 | 31.56 | 32.25 | 31.27 | 31.79 | 31.79 | 1,040,392 |
Mar 18, 2024 | 30.61 | 31.49 | 30.61 | 31.49 | 31.49 | 839,876 |
Mar 15, 2024 | 30.10 | 30.79 | 30.01 | 30.73 | 30.73 | 823,769 |
Mar 14, 2024 | 31.07 | 31.40 | 29.82 | 30.52 | 30.52 | 1,164,676 |
Mar 13, 2024 | 31.25 | 31.95 | 30.96 | 31.39 | 31.39 | 1,324,480 |
Mar 12, 2024 | 30.25 | 31.24 | 30.25 | 30.69 | 30.69 | 834,991 |
Mar 11, 2024 | 29.74 | 30.20 | 29.35 | 30.20 | 30.20 | 690,903 |
Mar 08, 2024 | 28.93 | 29.89 | 28.90 | 29.74 | 29.74 | 949,372 |
Mar 07, 2024 | 29.99 | 30.28 | 28.88 | 28.91 | 28.91 | 825,589 |
Mar 06, 2024 | 29.00 | 29.99 | 28.90 | 29.62 | 29.62 | 854,368 |
Mar 05, 2024 | 30.10 | 30.54 | 29.30 | 29.66 | 29.66 | 1,013,779 |
Mar 04, 2024 | 30.28 | 31.10 | 29.39 | 30.39 | 30.39 | 1,346,878 |
Mar 01, 2024 | 29.50 | 30.62 | 29.50 | 30.30 | 30.30 | 1,563,607 |
Feb 29, 2024 | 27.45 | 29.52 | 27.30 | 29.50 | 29.50 | 1,610,329 |
Feb 28, 2024 | 30.84 | 31.75 | 27.80 | 27.83 | 27.83 | 2,260,047 |
Feb 27, 2024 | 29.36 | 30.90 | 28.87 | 30.87 | 30.87 | 1,267,255 |
Feb 26, 2024 | 28.80 | 30.50 | 28.50 | 29.74 | 29.74 | 1,414,106 |
Feb 23, 2024 | 28.24 | 29.17 | 27.65 | 28.88 | 28.88 | 1,574,322 |
Feb 22, 2024 | 26.58 | 27.91 | 26.55 | 27.76 | 27.76 | 1,460,178 |
Feb 21, 2024 | 26.80 | 28.43 | 26.31 | 27.17 | 27.17 | 2,031,017 |
Feb 20, 2024 | 26.14 | 26.88 | 25.23 | 26.66 | 26.66 | 1,558,867 |
Feb 19, 2024 | 25.84 | 27.56 | 25.70 | 26.27 | 26.27 | 2,455,324 |
Feb 08, 2024 | 20.88 | 25.60 | 20.88 | 25.60 | 25.60 | 2,793,314 |
Feb 07, 2024 | 22.50 | 23.34 | 21.00 | 21.43 | 21.43 | 2,517,684 |
Feb 06, 2024 | 21.53 | 23.35 | 20.18 | 22.49 | 22.49 | 2,307,992 |
Feb 05, 2024 | 24.70 | 25.00 | 21.05 | 22.03 | 22.03 | 2,135,283 |
Feb 02, 2024 | 27.88 | 27.88 | 24.32 | 25.17 | 25.17 | 1,424,688 |
Feb 01, 2024 | 28.69 | 28.69 | 26.70 | 27.17 | 27.17 | 1,327,699 |
Jan 31, 2024 | 29.20 | 29.76 | 27.52 | 27.60 | 27.60 | 1,121,279 |
Jan 30, 2024 | 30.11 | 30.60 | 29.40 | 29.44 | 29.44 | 761,401 |
Jan 29, 2024 | 31.69 | 32.41 | 30.61 | 30.61 | 30.61 | 739,115 |
Jan 26, 2024 | 32.60 | 32.89 | 31.64 | 31.86 | 31.86 | 740,923 |
Jan 25, 2024 | 31.19 | 32.75 | 31.01 | 32.60 | 32.60 | 933,512 |
Jan 24, 2024 | 31.20 | 31.61 | 29.78 | 31.13 | 31.13 | 1,095,358 |
Jan 23, 2024 | 31.20 | 31.69 | 30.80 | 31.32 | 31.32 | 969,995 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |