Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 12.88 | 12.97 | 12.41 | 12.49 | 12.49 | 949,800 |
Jul 02, 2024 | 12.93 | 13.17 | 12.75 | 12.87 | 12.87 | 1,721,300 |
Jul 01, 2024 | 13.08 | 13.22 | 12.70 | 12.96 | 12.96 | 1,328,000 |
Jun 28, 2024 | 12.48 | 13.10 | 12.18 | 13.08 | 13.08 | 2,736,000 |
Jun 27, 2024 | 12.49 | 12.56 | 12.22 | 12.42 | 12.42 | 1,302,500 |
Jun 26, 2024 | 12.49 | 13.07 | 12.41 | 12.49 | 12.49 | 1,709,100 |
Jun 25, 2024 | 13.08 | 13.08 | 12.47 | 12.55 | 12.55 | 2,289,000 |
Jun 24, 2024 | 13.35 | 13.82 | 13.12 | 13.17 | 13.17 | 1,523,100 |
Jun 21, 2024 | 13.83 | 14.02 | 13.32 | 13.40 | 13.40 | 1,952,300 |
Jun 20, 2024 | 13.57 | 14.37 | 13.50 | 13.91 | 13.91 | 1,556,800 |
Jun 18, 2024 | 13.40 | 14.07 | 13.24 | 13.77 | 13.77 | 2,047,300 |
Jun 17, 2024 | 13.34 | 13.85 | 13.00 | 13.54 | 13.54 | 2,289,600 |
Jun 14, 2024 | 13.40 | 13.84 | 13.20 | 13.66 | 13.66 | 1,653,700 |
Jun 13, 2024 | 15.24 | 15.27 | 13.68 | 13.68 | 13.68 | 2,519,700 |
Jun 12, 2024 | 15.75 | 16.50 | 15.14 | 15.17 | 15.17 | 1,907,800 |
Jun 11, 2024 | 14.43 | 15.31 | 14.22 | 15.22 | 15.22 | 2,332,500 |
Jun 10, 2024 | 14.19 | 14.85 | 13.95 | 14.34 | 14.34 | 3,513,200 |
Jun 07, 2024 | 15.08 | 15.25 | 14.73 | 14.94 | 14.94 | 1,678,700 |
Jun 06, 2024 | 15.10 | 15.54 | 14.57 | 14.93 | 14.93 | 2,240,600 |
Jun 05, 2024 | 15.36 | 15.40 | 15.04 | 15.20 | 15.20 | 1,726,900 |
Jun 04, 2024 | 15.19 | 15.52 | 15.17 | 15.31 | 15.31 | 1,180,100 |
Jun 03, 2024 | 15.44 | 16.05 | 15.21 | 15.34 | 15.34 | 1,634,600 |
May 31, 2024 | 15.20 | 15.45 | 14.89 | 15.13 | 15.13 | 1,522,100 |
May 30, 2024 | 15.26 | 15.70 | 15.08 | 15.13 | 15.13 | 1,106,700 |
May 29, 2024 | 15.09 | 15.38 | 15.01 | 15.16 | 15.16 | 1,236,900 |
May 28, 2024 | 16.28 | 16.30 | 15.27 | 15.32 | 15.32 | 1,713,700 |
May 24, 2024 | 15.55 | 16.23 | 15.55 | 15.96 | 15.96 | 1,487,100 |
May 23, 2024 | 16.31 | 16.48 | 15.51 | 15.54 | 15.54 | 1,678,200 |
May 22, 2024 | 16.73 | 17.23 | 16.18 | 16.22 | 16.22 | 1,260,000 |
May 21, 2024 | 17.33 | 17.69 | 16.78 | 16.79 | 16.79 | 1,602,200 |
May 20, 2024 | 18.04 | 18.33 | 17.17 | 17.32 | 17.32 | 1,918,600 |
May 17, 2024 | 18.58 | 18.76 | 17.75 | 17.97 | 17.97 | 1,521,000 |
May 16, 2024 | 19.39 | 19.77 | 18.68 | 18.71 | 18.71 | 1,274,100 |
May 15, 2024 | 20.03 | 20.24 | 18.68 | 19.30 | 19.30 | 1,681,900 |
May 14, 2024 | 21.27 | 22.39 | 19.46 | 19.81 | 19.81 | 3,413,700 |
May 13, 2024 | 17.60 | 20.82 | 17.51 | 19.79 | 19.79 | 5,499,000 |
May 10, 2024 | 17.63 | 17.66 | 16.66 | 16.86 | 16.86 | 2,193,300 |
May 09, 2024 | 16.33 | 17.56 | 16.27 | 17.47 | 17.47 | 2,752,800 |
May 08, 2024 | 16.11 | 16.61 | 15.40 | 16.33 | 16.33 | 4,767,500 |
May 07, 2024 | 17.77 | 18.36 | 15.80 | 16.52 | 16.52 | 8,311,400 |
May 06, 2024 | 22.29 | 22.63 | 21.55 | 21.89 | 21.89 | 2,861,300 |
May 03, 2024 | 20.96 | 22.65 | 20.92 | 22.28 | 22.28 | 2,274,100 |
May 02, 2024 | 20.33 | 20.90 | 19.61 | 20.45 | 20.45 | 1,539,100 |
May 01, 2024 | 20.16 | 20.75 | 19.64 | 19.69 | 19.69 | 1,886,900 |
Apr 30, 2024 | 21.44 | 21.50 | 20.08 | 20.13 | 20.13 | 2,267,500 |
Apr 29, 2024 | 21.68 | 21.73 | 20.45 | 20.66 | 20.66 | 2,427,000 |
Apr 26, 2024 | 21.31 | 22.08 | 20.97 | 21.49 | 21.49 | 2,096,100 |
Apr 25, 2024 | 21.77 | 21.77 | 20.95 | 21.22 | 21.22 | 2,430,100 |
Apr 24, 2024 | 23.43 | 23.72 | 22.31 | 22.35 | 22.35 | 1,772,200 |
Apr 23, 2024 | 22.68 | 24.25 | 22.21 | 23.54 | 23.54 | 1,557,600 |
Apr 22, 2024 | 23.10 | 23.40 | 22.54 | 22.66 | 22.66 | 1,579,400 |
Apr 19, 2024 | 22.80 | 23.55 | 22.55 | 22.80 | 22.80 | 1,403,300 |
Apr 18, 2024 | 23.28 | 24.25 | 23.01 | 23.02 | 23.02 | 1,644,800 |
Apr 17, 2024 | 24.43 | 24.88 | 23.69 | 23.86 | 23.86 | 1,918,900 |
Apr 16, 2024 | 24.37 | 24.55 | 23.44 | 23.55 | 23.55 | 1,685,700 |
Apr 15, 2024 | 26.65 | 27.07 | 24.44 | 24.68 | 24.68 | 2,290,200 |
Apr 12, 2024 | 27.00 | 27.24 | 26.13 | 26.39 | 26.39 | 1,729,900 |
Apr 11, 2024 | 28.58 | 28.78 | 26.85 | 27.39 | 27.39 | 2,129,000 |
Apr 10, 2024 | 28.66 | 28.80 | 27.45 | 28.44 | 28.44 | 2,103,500 |
Apr 09, 2024 | 29.68 | 30.00 | 29.17 | 29.43 | 29.43 | 1,079,300 |
Apr 08, 2024 | 30.23 | 30.59 | 29.44 | 29.68 | 29.68 | 1,333,500 |
Apr 05, 2024 | 29.40 | 31.17 | 28.61 | 30.00 | 30.00 | 2,008,900 |
Apr 04, 2024 | 34.18 | 34.20 | 29.70 | 30.41 | 30.41 | 4,339,800 |
Apr 03, 2024 | 34.08 | 34.77 | 33.68 | 33.79 | 33.79 | 1,697,300 |
Apr 02, 2024 | 34.25 | 35.07 | 33.65 | 34.28 | 34.28 | 1,200,600 |
Apr 01, 2024 | 36.07 | 36.07 | 34.36 | 34.90 | 34.90 | 2,294,300 |
Mar 28, 2024 | 36.29 | 36.50 | 35.73 | 35.91 | 35.91 | 740,300 |
Mar 27, 2024 | 35.83 | 37.10 | 35.20 | 36.02 | 36.02 | 1,361,200 |
Mar 26, 2024 | 35.70 | 36.55 | 35.30 | 35.52 | 35.52 | 1,045,300 |
Mar 25, 2024 | 34.78 | 35.99 | 34.77 | 35.20 | 35.20 | 791,500 |
Mar 22, 2024 | 34.24 | 35.50 | 33.58 | 34.82 | 34.82 | 1,233,000 |
Mar 21, 2024 | 34.37 | 35.59 | 34.20 | 34.50 | 34.50 | 1,244,000 |
Mar 20, 2024 | 34.06 | 35.23 | 33.23 | 34.17 | 34.17 | 1,360,400 |
Mar 19, 2024 | 33.78 | 34.20 | 33.22 | 33.95 | 33.95 | 644,400 |
Mar 18, 2024 | 34.13 | 35.22 | 33.54 | 34.05 | 34.05 | 824,900 |
Mar 15, 2024 | 34.07 | 34.71 | 33.57 | 33.87 | 33.87 | 1,138,800 |
Mar 14, 2024 | 34.33 | 34.86 | 33.05 | 34.58 | 34.58 | 1,408,700 |
Mar 13, 2024 | 34.34 | 35.24 | 33.69 | 34.08 | 34.08 | 1,182,300 |
Mar 12, 2024 | 34.26 | 34.88 | 33.81 | 34.44 | 34.44 | 784,200 |
Mar 11, 2024 | 35.04 | 35.42 | 33.85 | 34.18 | 34.18 | 997,100 |
Mar 08, 2024 | 35.63 | 36.85 | 34.53 | 35.13 | 35.13 | 1,029,700 |
Mar 07, 2024 | 35.73 | 36.53 | 34.35 | 34.72 | 34.72 | 1,123,900 |
Mar 06, 2024 | 33.91 | 35.41 | 33.60 | 35.12 | 35.12 | 1,263,400 |
Mar 05, 2024 | 33.14 | 34.29 | 32.81 | 34.19 | 34.19 | 829,500 |
Mar 04, 2024 | 33.82 | 34.88 | 32.91 | 33.69 | 33.69 | 1,559,600 |
Mar 01, 2024 | 33.63 | 33.88 | 32.78 | 33.58 | 33.58 | 1,393,900 |
Feb 29, 2024 | 32.76 | 33.69 | 32.39 | 33.53 | 33.53 | 1,856,500 |
Feb 28, 2024 | 32.29 | 32.98 | 31.52 | 32.04 | 32.04 | 1,085,700 |
Feb 27, 2024 | 32.09 | 32.73 | 31.50 | 32.56 | 32.56 | 1,603,500 |
Feb 26, 2024 | 29.62 | 31.64 | 29.23 | 31.40 | 31.40 | 2,045,800 |
Feb 23, 2024 | 27.80 | 29.46 | 26.52 | 29.31 | 29.31 | 2,662,900 |
Feb 22, 2024 | 28.46 | 28.47 | 26.46 | 27.40 | 27.40 | 2,417,500 |
Feb 21, 2024 | 28.90 | 30.04 | 25.55 | 26.57 | 26.57 | 2,811,400 |
Feb 20, 2024 | 25.95 | 27.27 | 25.79 | 27.18 | 27.18 | 1,871,200 |
Feb 16, 2024 | 25.51 | 26.50 | 25.10 | 25.89 | 25.89 | 762,800 |
Feb 15, 2024 | 25.81 | 26.25 | 25.57 | 26.12 | 26.12 | 723,700 |
Feb 14, 2024 | 25.41 | 25.70 | 24.96 | 25.46 | 25.46 | 1,121,400 |
Feb 13, 2024 | 24.41 | 25.33 | 24.18 | 24.84 | 24.84 | 935,800 |
Feb 12, 2024 | 24.75 | 25.92 | 24.75 | 25.83 | 25.83 | 812,800 |
Feb 09, 2024 | 23.55 | 24.78 | 23.17 | 24.71 | 24.71 | 785,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |