Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 29.16 | 29.75 | 29.10 | 29.23 | 29.23 | 25,382 |
Jun 24, 2024 | 28.68 | 30.11 | 28.57 | 28.86 | 28.86 | 36,706 |
Jun 21, 2024 | 29.68 | 29.86 | 28.77 | 28.77 | 28.77 | 41,218 |
Jun 20, 2024 | 30.54 | 30.61 | 29.16 | 29.32 | 29.32 | 54,707 |
Jun 18, 2024 | 31.74 | 31.92 | 30.35 | 30.71 | 30.71 | 69,196 |
Jun 17, 2024 | 30.42 | 32.01 | 30.38 | 31.35 | 31.35 | 86,813 |
Jun 14, 2024 | 30.51 | 30.92 | 29.97 | 30.28 | 30.28 | 43,277 |
Jun 13, 2024 | 31.18 | 31.47 | 30.08 | 30.71 | 30.71 | 132,201 |
Jun 12, 2024 | 28.93 | 32.38 | 28.87 | 30.43 | 30.43 | 213,944 |
Jun 11, 2024 | 25.31 | 28.74 | 25.31 | 28.72 | 28.72 | 135,347 |
Jun 10, 2024 | 26.25 | 26.25 | 24.98 | 25.12 | 25.12 | 96,778 |
Jun 07, 2024 | 25.83 | 26.20 | 25.49 | 26.13 | 26.13 | 23,625 |
Jun 06, 2024 | 25.96 | 26.03 | 25.55 | 25.57 | 25.57 | 10,865 |
Jun 05, 2024 | 25.92 | 26.23 | 25.74 | 25.94 | 25.94 | 37,624 |
Jun 04, 2024 | 25.28 | 25.82 | 25.24 | 25.55 | 25.55 | 10,138 |
Jun 03, 2024 | 25.30 | 25.70 | 25.16 | 25.53 | 25.53 | 17,702 |
May 31, 2024 | 25.05 | 25.12 | 24.49 | 25.12 | 25.12 | 14,088 |
May 30, 2024 | 24.68 | 25.04 | 24.68 | 24.85 | 24.85 | 25,633 |
May 29, 2024 | 24.27 | 25.04 | 24.27 | 24.52 | 24.52 | 32,453 |
May 28, 2024 | 24.87 | 25.13 | 24.32 | 24.43 | 24.43 | 44,655 |
May 24, 2024 | 24.14 | 24.62 | 24.11 | 24.49 | 24.49 | 10,375 |
May 23, 2024 | 24.86 | 24.86 | 23.65 | 23.65 | 23.65 | 19,900 |
May 22, 2024 | 25.14 | 25.14 | 24.62 | 24.75 | 24.75 | 10,115 |
May 21, 2024 | 24.87 | 25.24 | 24.87 | 25.14 | 25.14 | 7,743 |
May 20, 2024 | 24.44 | 25.04 | 24.30 | 24.86 | 24.86 | 14,228 |
May 17, 2024 | 24.52 | 24.70 | 24.47 | 24.52 | 24.52 | 6,376 |
May 16, 2024 | 24.61 | 24.81 | 24.53 | 24.61 | 24.61 | 19,382 |
May 15, 2024 | 24.14 | 24.73 | 24.14 | 24.53 | 24.53 | 15,874 |
May 14, 2024 | 23.88 | 24.13 | 23.69 | 23.98 | 23.98 | 13,578 |
May 13, 2024 | 23.48 | 23.83 | 23.26 | 23.65 | 23.65 | 16,995 |
May 10, 2024 | 22.93 | 22.94 | 22.65 | 22.88 | 22.88 | 11,256 |
May 09, 2024 | 22.79 | 23.26 | 22.66 | 23.26 | 23.26 | 17,360 |
May 08, 2024 | 22.71 | 22.80 | 22.50 | 22.80 | 22.80 | 11,527 |
May 07, 2024 | 23.00 | 23.21 | 22.41 | 22.70 | 22.70 | 20,196 |
May 06, 2024 | 22.76 | 23.05 | 22.28 | 22.47 | 22.47 | 38,363 |
May 03, 2024 | 23.66 | 23.66 | 22.82 | 22.98 | 22.98 | 51,040 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 19.84 | 20.38 | 19.62 | 19.63 | 19.63 | 23,537 |
Apr 30, 2024 | 20.63 | 20.95 | 20.04 | 20.07 | 20.07 | 9,244 |
Apr 29, 2024 | 20.59 | 21.19 | 20.59 | 20.65 | 20.65 | 30,543 |
Apr 26, 2024 | 19.83 | 20.06 | 19.68 | 19.68 | 19.68 | 9,348 |
Apr 25, 2024 | 19.91 | 19.93 | 19.44 | 19.83 | 19.83 | 12,109 |
Apr 24, 2024 | 19.13 | 19.69 | 19.12 | 19.67 | 19.67 | 20,976 |
Apr 23, 2024 | 18.88 | 19.15 | 18.84 | 19.14 | 19.14 | 7,646 |
Apr 22, 2024 | 18.80 | 19.21 | 18.69 | 18.93 | 18.93 | 13,363 |
Apr 19, 2024 | 19.07 | 19.07 | 18.55 | 18.74 | 18.74 | 38,795 |
Apr 18, 2024 | 19.51 | 19.60 | 19.14 | 19.28 | 19.28 | 26,318 |
Apr 17, 2024 | 19.83 | 20.10 | 19.48 | 19.54 | 19.54 | 27,726 |
Apr 16, 2024 | 20.39 | 20.83 | 19.60 | 19.73 | 19.73 | 44,500 |
Apr 15, 2024 | 21.33 | 21.39 | 20.59 | 20.59 | 20.59 | 65,689 |
Apr 12, 2024 | 21.10 | 22.02 | 21.10 | 21.56 | 21.56 | 80,874 |
Apr 11, 2024 | 19.68 | 21.31 | 19.65 | 21.24 | 21.24 | 63,051 |
Apr 10, 2024 | 19.71 | 19.75 | 19.42 | 19.50 | 19.50 | 26,659 |
Apr 09, 2024 | 19.77 | 20.09 | 19.69 | 20.00 | 20.00 | 27,271 |
Apr 08, 2024 | 19.89 | 19.89 | 19.70 | 19.75 | 19.75 | 34,283 |
Apr 05, 2024 | 19.90 | 20.13 | 19.85 | 20.01 | 20.01 | 19,042 |
Apr 04, 2024 | 20.18 | 20.51 | 19.85 | 19.85 | 19.85 | 24,730 |
Apr 03, 2024 | 19.81 | 20.25 | 19.81 | 20.07 | 20.07 | 23,566 |
Apr 02, 2024 | 19.96 | 19.96 | 19.72 | 19.86 | 19.86 | 32,758 |
Apr 01, 2024 | 20.45 | 20.45 | 20.01 | 20.14 | 20.14 | 45,734 |
Mar 28, 2024 | 20.62 | 20.68 | 20.30 | 20.50 | 20.50 | 65,923 |
Mar 27, 2024 | 20.33 | 21.00 | 20.21 | 20.95 | 20.95 | 46,642 |
Mar 26, 2024 | 20.27 | 20.49 | 20.14 | 20.14 | 20.14 | 55,789 |
Mar 25, 2024 | 20.40 | 20.65 | 20.08 | 20.42 | 20.42 | 27,652 |
Mar 22, 2024 | 20.46 | 20.95 | 20.28 | 20.79 | 20.79 | 29,883 |
Mar 21, 2024 | 21.92 | 22.02 | 20.43 | 20.51 | 20.51 | 67,192 |
Mar 20, 2024 | 21.68 | 22.37 | 21.67 | 22.37 | 22.37 | 15,179 |
Mar 19, 2024 | 21.27 | 21.82 | 21.07 | 21.75 | 21.75 | 17,691 |
Mar 18, 2024 | 21.68 | 22.12 | 21.21 | 21.21 | 21.21 | 36,602 |
Mar 15, 2024 | 20.66 | 20.90 | 20.41 | 20.90 | 20.90 | 19,612 |
Mar 14, 2024 | 21.00 | 21.33 | 20.90 | 21.05 | 21.05 | 43,840 |
Mar 13, 2024 | 21.00 | 21.00 | 20.53 | 20.61 | 20.61 | 15,459 |
Mar 12, 2024 | 21.19 | 21.33 | 20.66 | 21.13 | 21.13 | 13,608 |
Mar 11, 2024 | 21.09 | 21.38 | 20.87 | 20.96 | 20.96 | 24,689 |
Mar 08, 2024 | 20.10 | 21.23 | 20.10 | 20.63 | 20.63 | 40,133 |
Mar 07, 2024 | 20.08 | 20.51 | 20.08 | 20.22 | 20.22 | 26,689 |
Mar 06, 2024 | 20.70 | 20.71 | 20.07 | 20.18 | 20.18 | 19,724 |
Mar 05, 2024 | 20.61 | 20.83 | 20.36 | 20.43 | 20.43 | 23,093 |
Mar 04, 2024 | 21.81 | 21.92 | 21.36 | 21.69 | 21.69 | 21,402 |
Mar 01, 2024 | 23.05 | 23.05 | 22.30 | 22.86 | 22.86 | 10,396 |
Feb 29, 2024 | 23.50 | 23.50 | 22.87 | 23.04 | 23.04 | 13,527 |
Feb 28, 2024 | 23.65 | 23.65 | 23.08 | 23.26 | 23.26 | 13,491 |
Feb 27, 2024 | 23.33 | 23.86 | 23.05 | 23.61 | 23.61 | 41,231 |
Feb 26, 2024 | 23.22 | 23.37 | 23.20 | 23.28 | 23.28 | 11,255 |
Feb 23, 2024 | 24.28 | 24.28 | 23.65 | 23.71 | 23.71 | 4,454 |
Feb 22, 2024 | 23.90 | 24.26 | 23.78 | 24.15 | 24.15 | 13,129 |
Feb 21, 2024 | 23.62 | 23.64 | 23.24 | 23.62 | 23.62 | 41,736 |
Feb 20, 2024 | 23.36 | 23.43 | 23.08 | 23.37 | 23.37 | 13,767 |
Feb 16, 2024 | 23.98 | 24.02 | 23.63 | 23.63 | 23.63 | 8,129 |
Feb 15, 2024 | 24.09 | 24.22 | 23.54 | 24.18 | 24.18 | 11,144 |
Feb 14, 2024 | 24.44 | 24.44 | 23.75 | 24.14 | 24.14 | 3,700 |
Feb 13, 2024 | 24.50 | 24.65 | 24.19 | 24.39 | 24.39 | 5,573 |
Feb 12, 2024 | 25.37 | 25.39 | 24.92 | 24.95 | 24.95 | 20,576 |
Feb 09, 2024 | 25.37 | 25.76 | 25.37 | 25.47 | 25.47 | 4,261 |
Feb 08, 2024 | 25.39 | 25.39 | 25.20 | 25.28 | 25.28 | 5,379 |
Feb 07, 2024 | 25.99 | 25.99 | 25.47 | 25.56 | 25.56 | 3,357 |
Feb 06, 2024 | 25.25 | 25.54 | 25.21 | 25.54 | 25.54 | 21,562 |
Feb 05, 2024 | 25.22 | 25.49 | 24.78 | 25.24 | 25.24 | 11,319 |
Feb 02, 2024 | 23.13 | 25.05 | 22.98 | 24.74 | 24.74 | 5,472 |
Feb 01, 2024 | 24.60 | 24.95 | 24.58 | 24.91 | 24.91 | 23,032 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |