Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 30.96 | 31.37 | 29.56 | 30.98 | 30.98 | 243,022 |
Jun 20, 2024 | 32.92 | 34.67 | 30.83 | 31.40 | 31.40 | 541,678 |
Jun 19, 2024 | 31.90 | 32.18 | 31.50 | 31.95 | 31.95 | 42,393 |
Jun 18, 2024 | 30.79 | 32.04 | 30.27 | 31.49 | 31.49 | 245,417 |
Jun 17, 2024 | 29.28 | 31.49 | 28.38 | 30.34 | 30.34 | 311,475 |
Jun 14, 2024 | 29.00 | 29.80 | 28.28 | 28.90 | 28.90 | 201,070 |
Jun 13, 2024 | 26.93 | 30.18 | 26.93 | 29.78 | 29.78 | 348,443 |
Jun 12, 2024 | 26.81 | 27.34 | 26.22 | 26.55 | 26.55 | 183,013 |
Jun 11, 2024 | 26.82 | 26.82 | 26.15 | 26.29 | 26.29 | 88,957 |
Jun 10, 2024 | 26.01 | 27.45 | 25.85 | 26.86 | 26.86 | 135,369 |
Jun 07, 2024 | 26.16 | 26.74 | 26.08 | 26.33 | 26.33 | 108,488 |
Jun 06, 2024 | 27.57 | 27.57 | 25.88 | 26.66 | 26.66 | 229,301 |
Jun 05, 2024 | 27.13 | 28.12 | 26.75 | 27.46 | 27.46 | 110,759 |
Jun 04, 2024 | 25.86 | 26.62 | 25.84 | 26.42 | 26.42 | 57,345 |
Jun 03, 2024 | 27.35 | 27.45 | 25.38 | 26.39 | 26.39 | 176,347 |
May 31, 2024 | 27.91 | 27.98 | 26.03 | 26.85 | 26.85 | 172,754 |
May 30, 2024 | 28.50 | 28.88 | 27.91 | 28.41 | 28.41 | 78,472 |
May 29, 2024 | 29.41 | 29.49 | 28.34 | 28.75 | 28.75 | 184,904 |
May 28, 2024 | 30.82 | 31.00 | 29.65 | 29.74 | 29.74 | 157,968 |
May 27, 2024 | 31.00 | 31.02 | 30.00 | 30.60 | 30.60 | 13,300 |
May 24, 2024 | 29.50 | 30.76 | 28.75 | 30.29 | 30.29 | 205,905 |
May 23, 2024 | 31.80 | 33.26 | 28.69 | 29.00 | 29.00 | 327,089 |
May 22, 2024 | 31.20 | 31.20 | 29.52 | 29.91 | 29.91 | 88,522 |
May 21, 2024 | 30.45 | 32.01 | 30.07 | 30.81 | 30.81 | 119,315 |
May 17, 2024 | 31.75 | 31.75 | 30.12 | 30.43 | 30.43 | 77,799 |
May 16, 2024 | 31.58 | 33.19 | 30.89 | 30.89 | 30.89 | 110,688 |
May 15, 2024 | 28.98 | 32.62 | 28.67 | 32.55 | 32.55 | 214,939 |
May 14, 2024 | 26.33 | 28.34 | 26.33 | 28.11 | 28.11 | 98,519 |
May 13, 2024 | 27.60 | 27.62 | 26.16 | 26.86 | 26.86 | 67,846 |
May 10, 2024 | 28.12 | 28.42 | 27.23 | 27.41 | 27.41 | 55,530 |
May 09, 2024 | 28.40 | 28.40 | 27.10 | 27.45 | 27.45 | 38,860 |
May 08, 2024 | 27.45 | 28.85 | 27.45 | 28.22 | 28.22 | 33,136 |
May 07, 2024 | 27.87 | 28.46 | 27.65 | 28.06 | 28.06 | 40,690 |
May 06, 2024 | 27.15 | 28.51 | 27.00 | 28.40 | 28.40 | 54,768 |
May 03, 2024 | 26.28 | 27.46 | 26.28 | 26.80 | 26.80 | 75,064 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 26.95 | 27.11 | 24.01 | 25.39 | 25.39 | 191,256 |
Apr 30, 2024 | 30.14 | 31.25 | 29.23 | 29.51 | 29.51 | 82,128 |
Apr 29, 2024 | 28.67 | 30.80 | 28.67 | 30.63 | 30.63 | 30,719 |
Apr 26, 2024 | 27.40 | 29.47 | 27.15 | 29.40 | 29.40 | 34,168 |
Apr 25, 2024 | 24.88 | 27.25 | 24.86 | 27.05 | 27.05 | 40,168 |
Apr 24, 2024 | 27.17 | 27.52 | 25.44 | 25.94 | 25.94 | 46,748 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 25.14 | 25.14 | 23.28 | 24.56 | 24.56 | 60,953 |
Apr 19, 2024 | 29.91 | 30.22 | 24.37 | 24.60 | 24.60 | 102,565 |
Apr 18, 2024 | 31.87 | 33.26 | 31.87 | 31.87 | 31.87 | 3,663 |
Apr 17, 2024 | 32.97 | 34.00 | 32.75 | 32.97 | 32.97 | 8,880 |
Apr 16, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |