Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 30.30 | 30.30 | 28.13 | 28.82 | 28.82 | 100,474 |
Jun 13, 2024 | 29.38 | 30.50 | 29.10 | 29.45 | 29.45 | 386,406 |
Jun 12, 2024 | 26.68 | 29.75 | 25.52 | 28.79 | 28.79 | 409,807 |
Jun 11, 2024 | 26.20 | 26.90 | 26.02 | 26.24 | 26.24 | 51,835 |
Jun 10, 2024 | 27.00 | 27.00 | 26.08 | 26.71 | 26.71 | 61,436 |
Jun 07, 2024 | 26.10 | 27.29 | 26.00 | 26.31 | 26.31 | 73,996 |
Jun 06, 2024 | 27.90 | 27.90 | 25.51 | 26.46 | 26.46 | 88,142 |
Jun 05, 2024 | 25.70 | 27.44 | 24.00 | 26.99 | 26.99 | 74,397 |
Jun 04, 2024 | 28.38 | 28.38 | 22.30 | 25.73 | 25.73 | 90,465 |
Jun 03, 2024 | 26.60 | 28.55 | 26.60 | 27.15 | 27.15 | 53,433 |
May 31, 2024 | 26.90 | 26.90 | 25.50 | 26.07 | 26.07 | 42,911 |
May 30, 2024 | 27.37 | 27.37 | 26.29 | 26.41 | 26.41 | 25,616 |
May 29, 2024 | 26.02 | 27.40 | 26.02 | 26.83 | 26.83 | 45,059 |
May 28, 2024 | 27.02 | 28.40 | 26.30 | 26.47 | 26.47 | 69,826 |
May 27, 2024 | 28.64 | 28.90 | 27.50 | 27.92 | 27.92 | 46,063 |
May 24, 2024 | 28.75 | 28.80 | 27.20 | 27.95 | 27.95 | 122,769 |
May 23, 2024 | 27.71 | 28.41 | 27.20 | 27.77 | 27.77 | 54,942 |
May 22, 2024 | 29.09 | 29.09 | 28.00 | 28.09 | 28.09 | 34,877 |
May 21, 2024 | 29.34 | 29.48 | 28.06 | 28.61 | 28.61 | 73,320 |
May 17, 2024 | 28.99 | 29.38 | 28.06 | 28.51 | 28.51 | 150,305 |
May 16, 2024 | 28.50 | 29.20 | 27.01 | 28.76 | 28.76 | 289,210 |
May 15, 2024 | 26.50 | 28.00 | 26.03 | 27.55 | 27.55 | 93,171 |
May 14, 2024 | 26.19 | 26.50 | 25.32 | 26.24 | 26.24 | 31,268 |
May 13, 2024 | 26.80 | 26.80 | 25.10 | 25.69 | 25.69 | 22,381 |
May 10, 2024 | 26.19 | 26.48 | 25.50 | 25.93 | 25.93 | 44,741 |
May 09, 2024 | 27.70 | 27.70 | 25.20 | 25.68 | 25.68 | 29,161 |
May 08, 2024 | 27.75 | 27.75 | 26.54 | 26.84 | 26.84 | 32,992 |
May 07, 2024 | 27.26 | 27.65 | 26.23 | 27.00 | 27.00 | 57,453 |
May 06, 2024 | 27.01 | 27.90 | 26.58 | 26.73 | 26.73 | 36,231 |
May 03, 2024 | 26.70 | 27.88 | 26.70 | 27.28 | 27.28 | 42,930 |
May 02, 2024 | 28.54 | 28.99 | 27.09 | 27.48 | 27.48 | 64,134 |
Apr 30, 2024 | 29.49 | 29.49 | 27.70 | 28.06 | 28.06 | 68,937 |
Apr 29, 2024 | 29.19 | 29.42 | 28.45 | 28.64 | 28.64 | 103,110 |
Apr 26, 2024 | 29.99 | 29.99 | 28.42 | 28.71 | 28.71 | 86,077 |
Apr 25, 2024 | 29.69 | 30.00 | 28.00 | 29.61 | 29.61 | 151,465 |
Apr 24, 2024 | 29.35 | 30.24 | 28.00 | 28.90 | 28.90 | 217,075 |
Apr 23, 2024 | 27.38 | 31.00 | 27.38 | 28.85 | 28.85 | 584,744 |
Apr 22, 2024 | 24.30 | 27.75 | 23.51 | 27.38 | 27.38 | 408,678 |
Apr 19, 2024 | 24.40 | 24.40 | 23.00 | 23.39 | 23.39 | 100,088 |
Apr 18, 2024 | 24.99 | 25.75 | 24.00 | 24.08 | 24.08 | 46,798 |
Apr 16, 2024 | 22.55 | 24.40 | 22.55 | 23.86 | 23.86 | 31,312 |
Apr 15, 2024 | 23.25 | 24.50 | 22.55 | 23.59 | 23.59 | 71,410 |
Apr 12, 2024 | 25.98 | 25.98 | 24.45 | 24.90 | 24.90 | 22,330 |
Apr 10, 2024 | 26.99 | 27.00 | 25.00 | 25.48 | 25.48 | 47,952 |
Apr 09, 2024 | 26.45 | 26.95 | 25.50 | 26.24 | 26.24 | 98,464 |
Apr 08, 2024 | 26.89 | 26.90 | 25.30 | 25.60 | 25.60 | 36,773 |
Apr 05, 2024 | 26.89 | 27.45 | 25.51 | 26.38 | 26.38 | 63,975 |
Apr 04, 2024 | 26.45 | 26.98 | 25.43 | 26.35 | 26.35 | 80,091 |
Apr 03, 2024 | 24.50 | 26.00 | 24.02 | 25.30 | 25.30 | 138,252 |
Apr 02, 2024 | 24.60 | 24.70 | 23.25 | 23.82 | 23.82 | 40,272 |
Apr 01, 2024 | 22.35 | 24.06 | 22.35 | 23.99 | 23.99 | 76,173 |
Mar 28, 2024 | 22.01 | 23.00 | 21.00 | 21.88 | 21.88 | 54,531 |
Mar 27, 2024 | 23.46 | 23.49 | 22.31 | 22.62 | 22.62 | 37,113 |
Mar 26, 2024 | 23.11 | 23.84 | 22.01 | 23.08 | 23.08 | 84,547 |
Mar 22, 2024 | 23.03 | 23.98 | 22.24 | 23.11 | 23.11 | 22,887 |
Mar 21, 2024 | 23.00 | 23.00 | 22.00 | 22.58 | 22.58 | 34,883 |
Mar 20, 2024 | 22.50 | 23.23 | 21.90 | 22.05 | 22.05 | 27,475 |
Mar 19, 2024 | 22.00 | 22.50 | 21.35 | 22.29 | 22.29 | 32,441 |
Mar 18, 2024 | 22.80 | 22.80 | 21.41 | 21.97 | 21.97 | 49,101 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 19.50 | 21.38 | 18.00 | 21.38 | 21.38 | 106,630 |
Mar 13, 2024 | 22.00 | 22.25 | 19.38 | 19.44 | 19.44 | 144,572 |
Mar 12, 2024 | 22.75 | 23.00 | 20.61 | 21.53 | 21.53 | 79,938 |
Mar 11, 2024 | 24.20 | 24.20 | 22.12 | 22.65 | 22.65 | 42,577 |
Mar 07, 2024 | 23.99 | 24.47 | 23.70 | 24.11 | 24.11 | 29,443 |
Mar 06, 2024 | 24.95 | 24.95 | 22.95 | 23.86 | 23.86 | 68,331 |
Mar 05, 2024 | 24.42 | 25.58 | 24.42 | 24.66 | 24.66 | 44,966 |
Mar 04, 2024 | 25.76 | 26.05 | 24.52 | 24.97 | 24.97 | 62,007 |
Mar 01, 2024 | 24.65 | 25.60 | 23.50 | 24.13 | 24.13 | 88,709 |
Feb 29, 2024 | 24.61 | 25.76 | 24.24 | 24.82 | 24.82 | 48,692 |
Feb 28, 2024 | 26.00 | 26.94 | 25.00 | 25.11 | 25.11 | 52,259 |
Feb 27, 2024 | 27.00 | 27.68 | 26.00 | 26.12 | 26.12 | 47,116 |
Feb 26, 2024 | 27.50 | 27.96 | 25.06 | 26.43 | 26.43 | 56,231 |
Feb 23, 2024 | 27.00 | 28.00 | 26.19 | 27.17 | 27.17 | 109,776 |
Feb 22, 2024 | 27.55 | 27.55 | 26.30 | 26.52 | 26.52 | 47,690 |
Feb 21, 2024 | 26.00 | 28.59 | 26.00 | 27.08 | 27.08 | 226,367 |
Feb 20, 2024 | 27.99 | 28.60 | 25.81 | 26.32 | 26.32 | 66,401 |
Feb 19, 2024 | 27.50 | 27.98 | 27.01 | 27.41 | 27.41 | 42,268 |
Feb 16, 2024 | 28.48 | 28.75 | 26.30 | 26.92 | 26.92 | 123,322 |
Feb 15, 2024 | 27.90 | 27.90 | 26.36 | 27.54 | 27.54 | 68,055 |
Feb 14, 2024 | 26.34 | 26.34 | 25.11 | 25.84 | 25.84 | 69,026 |
Feb 13, 2024 | 25.38 | 27.50 | 23.51 | 26.47 | 26.47 | 199,189 |
Feb 12, 2024 | 27.94 | 27.98 | 25.00 | 25.38 | 25.38 | 134,853 |
Feb 09, 2024 | 28.75 | 29.50 | 26.80 | 27.29 | 27.29 | 100,643 |
Feb 08, 2024 | 29.97 | 29.97 | 27.97 | 28.39 | 28.39 | 101,714 |
Feb 07, 2024 | 30.50 | 30.50 | 27.66 | 28.85 | 28.85 | 139,467 |
Feb 06, 2024 | 30.35 | 30.70 | 28.40 | 28.99 | 28.99 | 117,334 |
Feb 05, 2024 | 30.75 | 31.20 | 29.11 | 29.73 | 29.73 | 174,986 |
Feb 02, 2024 | 31.89 | 32.00 | 29.11 | 30.15 | 30.15 | 371,631 |
Feb 01, 2024 | 30.89 | 32.90 | 30.55 | 31.62 | 31.62 | 658,923 |
Jan 31, 2024 | 29.79 | 31.00 | 29.27 | 30.29 | 30.29 | 431,499 |
Jan 30, 2024 | 28.49 | 30.00 | 27.00 | 29.27 | 29.27 | 868,342 |
Jan 29, 2024 | 22.66 | 26.01 | 22.66 | 26.01 | 26.01 | 541,407 |
Jan 25, 2024 | 22.73 | 22.88 | 21.17 | 21.68 | 21.68 | 156,557 |
Jan 24, 2024 | 22.75 | 22.98 | 21.60 | 22.28 | 22.28 | 49,875 |
Jan 23, 2024 | 23.50 | 23.60 | 22.00 | 22.23 | 22.23 | 79,047 |
Jan 19, 2024 | 22.72 | 22.90 | 22.13 | 22.66 | 22.66 | 55,127 |
Jan 18, 2024 | 22.81 | 22.93 | 21.51 | 22.27 | 22.27 | 40,638 |
Jan 17, 2024 | 22.10 | 22.89 | 21.18 | 22.25 | 22.25 | 45,827 |
Jan 16, 2024 | 23.14 | 23.75 | 21.99 | 22.18 | 22.18 | 86,367 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |