Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 22.35 | 22.62 | 21.01 | 21.10 | 21.10 | 774,016 |
Jul 01, 2024 | 22.60 | 23.08 | 22.16 | 22.47 | 22.47 | 653,144 |
Jun 28, 2024 | 22.30 | 22.70 | 21.28 | 22.15 | 22.15 | 1,096,214 |
Jun 27, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Jun 26, 2024 | 25.54 | 25.59 | 22.93 | 23.35 | 23.35 | 1,271,584 |
Jun 25, 2024 | 25.82 | 25.85 | 24.49 | 25.01 | 25.01 | 629,985 |
Jun 24, 2024 | 25.59 | 26.28 | 25.19 | 25.92 | 25.92 | 431,440 |
Jun 21, 2024 | 26.76 | 26.82 | 25.59 | 25.72 | 25.72 | 1,127,575 |
Jun 20, 2024 | 26.76 | 27.23 | 26.44 | 26.98 | 26.98 | 388,670 |
Jun 19, 2024 | 26.34 | 27.26 | 26.09 | 26.75 | 26.75 | - |
Jun 18, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Jun 17, 2024 | 27.57 | 27.67 | 26.27 | 27.67 | 27.67 | 813,209 |
Jun 14, 2024 | 28.36 | 28.52 | 27.48 | 27.84 | 27.84 | 378,094 |
Jun 13, 2024 | 28.95 | 29.24 | 28.42 | 28.45 | 28.45 | 270,101 |
Jun 12, 2024 | 27.95 | 29.32 | 27.79 | 29.00 | 29.00 | 452,306 |
Jun 11, 2024 | 28.41 | 29.55 | 27.91 | 28.03 | 28.03 | 570,747 |
Jun 10, 2024 | 28.06 | 28.45 | 27.39 | 28.45 | 28.45 | 629,315 |
Jun 07, 2024 | 28.54 | 28.79 | 27.98 | 28.38 | 28.38 | 445,668 |
Jun 06, 2024 | 28.47 | 28.96 | 27.98 | 28.66 | 28.66 | 464,348 |
Jun 05, 2024 | 29.07 | 29.31 | 28.06 | 28.50 | 28.50 | 581,070 |
Jun 04, 2024 | 28.80 | 29.47 | 28.00 | 29.07 | 29.07 | 564,527 |
Jun 03, 2024 | 28.11 | 29.29 | 27.81 | 29.16 | 29.16 | 526,683 |
May 31, 2024 | 28.05 | 28.55 | 27.57 | 27.91 | 27.91 | 1,822,957 |
May 30, 2024 | 27.51 | 28.73 | 26.90 | 28.23 | 28.23 | 658,357 |
May 29, 2024 | 28.50 | 28.72 | 27.56 | 27.65 | 27.65 | 926,449 |
May 28, 2024 | 29.55 | 30.26 | 29.26 | 29.53 | 29.53 | 370,911 |
May 27, 2024 | 29.85 | 30.11 | 29.31 | 29.53 | 29.53 | 214,884 |
May 24, 2024 | 29.42 | 29.99 | 29.30 | 29.86 | 29.86 | 313,671 |
May 23, 2024 | 30.03 | 30.68 | 29.65 | 29.89 | 29.89 | 377,267 |
May 22, 2024 | 29.74 | 30.53 | 29.62 | 30.22 | 30.22 | 387,066 |
May 21, 2024 | 30.51 | 30.76 | 29.85 | 30.00 | 30.00 | 644,919 |
May 20, 2024 | 31.61 | 31.61 | 30.52 | 30.85 | 30.85 | 502,473 |
May 17, 2024 | 31.95 | 32.20 | 31.37 | 31.83 | 31.83 | 639,458 |
May 16, 2024 | 31.09 | 32.48 | 30.85 | 32.22 | 32.22 | 980,050 |
May 15, 2024 | 31.44 | 31.50 | 30.05 | 31.10 | 31.10 | 1,040,486 |
May 14, 2024 | 30.41 | 32.00 | 29.79 | 31.99 | 31.99 | 4,259,315 |
May 13, 2024 | 25.40 | 25.75 | 24.87 | 25.32 | 25.32 | 517,938 |
May 10, 2024 | 24.78 | 25.33 | 24.55 | 25.24 | 25.24 | 596,302 |
May 09, 2024 | 25.21 | 25.26 | 24.27 | 24.54 | 24.54 | 706,268 |
May 08, 2024 | 25.50 | 25.83 | 25.12 | 25.50 | 25.50 | 856,218 |
May 07, 2024 | 26.27 | 26.65 | 25.62 | 25.74 | 25.74 | 802,807 |
May 06, 2024 | 26.00 | 26.81 | 25.75 | 26.50 | 26.50 | 512,911 |
May 03, 2024 | 27.33 | 27.33 | 25.96 | 25.96 | 25.96 | 958,476 |
May 02, 2024 | 26.30 | 27.34 | 25.90 | 27.25 | 27.25 | 809,588 |
Apr 30, 2024 | 26.90 | 27.58 | 26.21 | 26.40 | 26.40 | 946,501 |
Apr 29, 2024 | 26.12 | 27.37 | 24.89 | 27.02 | 27.02 | 1,654,423 |
Apr 26, 2024 | 30.00 | 30.08 | 24.70 | 25.86 | 25.86 | 4,384,610 |
Apr 25, 2024 | 31.00 | 33.07 | 29.37 | 30.79 | 30.79 | 2,129,079 |
Apr 24, 2024 | 29.85 | 30.05 | 28.75 | 28.93 | 28.93 | 804,932 |
Apr 23, 2024 | 29.00 | 30.04 | 28.96 | 29.39 | 29.39 | 1,000,629 |
Apr 22, 2024 | 28.08 | 29.39 | 27.78 | 27.79 | 27.79 | 828,883 |
Apr 19, 2024 | 28.09 | 29.00 | 27.75 | 28.09 | 28.09 | 786,490 |
Apr 18, 2024 | 28.79 | 29.06 | 28.37 | 28.63 | 28.63 | 821,345 |
Apr 17, 2024 | 28.68 | 29.24 | 27.27 | 28.74 | 28.74 | 898,274 |
Apr 16, 2024 | 30.00 | 30.43 | 28.54 | 28.92 | 28.92 | 1,052,731 |
Apr 15, 2024 | 30.50 | 31.69 | 30.17 | 30.60 | 30.60 | 613,796 |
Apr 12, 2024 | 32.21 | 32.99 | 31.47 | 31.47 | 31.47 | 742,671 |
Apr 11, 2024 | 33.29 | 33.56 | 31.66 | 31.84 | 31.84 | 911,802 |
Apr 10, 2024 | 32.69 | 33.93 | 32.19 | 33.46 | 33.46 | 1,004,155 |
Apr 09, 2024 | 32.17 | 33.45 | 31.95 | 32.29 | 32.29 | 701,017 |
Apr 08, 2024 | 31.81 | 32.23 | 31.17 | 32.00 | 32.00 | 550,649 |
Apr 05, 2024 | 32.00 | 32.36 | 31.30 | 32.00 | 32.00 | 965,549 |
Apr 04, 2024 | 28.70 | 33.63 | 28.38 | 33.00 | 33.00 | 3,047,545 |
Apr 03, 2024 | 27.94 | 28.95 | 27.36 | 28.82 | 28.82 | 1,006,816 |
Apr 02, 2024 | 26.80 | 28.69 | 26.60 | 27.97 | 27.97 | 1,409,212 |
Mar 28, 2024 | 27.01 | 27.18 | 26.13 | 26.51 | 26.51 | 846,027 |
Mar 27, 2024 | 26.70 | 27.67 | 26.57 | 27.00 | 27.00 | 777,773 |
Mar 26, 2024 | 27.19 | 27.50 | 26.47 | 27.00 | 27.00 | 603,510 |
Mar 25, 2024 | 26.64 | 27.24 | 24.90 | 27.08 | 27.08 | 1,356,470 |
Mar 22, 2024 | 26.85 | 27.94 | 26.61 | 26.98 | 26.98 | 872,031 |
Mar 21, 2024 | 27.30 | 28.00 | 27.16 | 27.44 | 27.44 | 1,044,714 |
Mar 20, 2024 | 25.78 | 27.06 | 25.31 | 26.82 | 26.82 | 1,191,731 |
Mar 19, 2024 | 24.55 | 25.80 | 23.98 | 25.75 | 25.75 | 842,991 |
Mar 18, 2024 | 25.57 | 26.05 | 24.30 | 24.51 | 24.51 | 829,987 |
Mar 15, 2024 | 26.27 | 26.75 | 24.93 | 25.59 | 25.59 | 1,426,679 |
Mar 14, 2024 | 26.61 | 27.17 | 26.18 | 26.30 | 26.30 | 892,769 |
Mar 13, 2024 | 27.00 | 27.36 | 26.23 | 26.91 | 26.91 | 996,897 |
Mar 12, 2024 | 25.87 | 27.14 | 25.83 | 26.92 | 26.92 | 1,815,050 |
Mar 11, 2024 | 23.84 | 25.64 | 23.82 | 25.61 | 25.61 | 1,535,541 |
Mar 08, 2024 | 23.06 | 24.25 | 22.94 | 23.99 | 23.99 | 1,129,988 |
Mar 07, 2024 | 23.40 | 24.26 | 23.30 | 23.61 | 23.61 | 1,255,193 |
Mar 06, 2024 | 22.00 | 23.85 | 21.70 | 23.70 | 23.70 | 1,575,993 |
Mar 05, 2024 | 22.55 | 23.37 | 21.75 | 21.95 | 21.95 | 1,140,413 |
Mar 04, 2024 | 22.35 | 23.60 | 21.34 | 22.16 | 22.16 | 1,443,390 |
Mar 01, 2024 | 21.44 | 22.30 | 20.95 | 22.08 | 22.08 | 907,959 |
Feb 29, 2024 | 21.80 | 22.18 | 20.99 | 21.36 | 21.36 | 1,138,357 |
Feb 28, 2024 | 22.34 | 22.44 | 20.96 | 21.70 | 21.70 | 1,084,792 |
Feb 27, 2024 | 21.41 | 22.69 | 21.41 | 22.32 | 22.32 | 1,219,944 |
Feb 26, 2024 | 22.18 | 22.23 | 20.45 | 21.40 | 21.40 | 1,474,088 |
Feb 23, 2024 | 21.92 | 22.38 | 21.61 | 22.24 | 22.24 | 736,918 |
Feb 22, 2024 | 20.40 | 22.75 | 20.32 | 21.89 | 21.89 | 2,126,792 |
Feb 21, 2024 | 22.31 | 22.98 | 22.11 | 22.66 | 22.66 | 681,754 |
Feb 20, 2024 | 22.39 | 22.72 | 21.60 | 22.33 | 22.33 | 719,038 |
Feb 19, 2024 | 22.26 | 23.03 | 21.70 | 22.60 | 22.60 | 751,359 |
Feb 16, 2024 | 23.48 | 24.00 | 22.15 | 22.59 | 22.59 | 1,377,767 |
Feb 15, 2024 | 23.60 | 24.15 | 22.69 | 23.33 | 23.33 | 2,944,453 |
Feb 14, 2024 | 19.40 | 23.08 | 18.60 | 22.30 | 22.30 | 3,670,183 |
Feb 13, 2024 | 19.30 | 19.72 | 18.26 | 18.64 | 18.64 | 1,093,987 |
Feb 12, 2024 | 18.60 | 19.75 | 18.60 | 19.32 | 19.32 | 1,161,388 |
Feb 09, 2024 | 17.40 | 18.73 | 17.32 | 18.49 | 18.49 | 1,621,749 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |