Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 25.50 | 28.54 | 24.33 | 27.50 | 27.50 | 64,696 |
Jun 27, 2024 | 24.33 | 26.02 | 24.21 | 25.15 | 25.15 | 37,700 |
Jun 26, 2024 | 23.14 | 25.03 | 22.62 | 24.70 | 24.70 | 26,300 |
Jun 25, 2024 | 25.08 | 25.48 | 23.33 | 23.36 | 23.36 | 38,200 |
Jun 24, 2024 | 26.50 | 26.85 | 24.83 | 24.90 | 24.90 | 66,600 |
Jun 21, 2024 | 26.25 | 27.22 | 25.98 | 26.68 | 26.68 | 39,200 |
Jun 20, 2024 | 27.88 | 28.19 | 26.46 | 26.70 | 26.70 | 35,900 |
Jun 18, 2024 | 28.72 | 29.44 | 26.50 | 27.39 | 27.39 | 20,800 |
Jun 17, 2024 | 27.32 | 29.21 | 27.32 | 28.20 | 28.20 | 27,400 |
Jun 14, 2024 | 26.30 | 27.07 | 23.66 | 26.65 | 26.65 | 69,700 |
Jun 13, 2024 | 25.93 | 26.22 | 25.30 | 25.98 | 25.98 | 11,500 |
Jun 12, 2024 | 23.12 | 26.29 | 23.12 | 26.20 | 26.20 | 43,000 |
Jun 11, 2024 | 23.52 | 24.29 | 23.08 | 23.40 | 23.40 | 26,800 |
Jun 10, 2024 | 26.17 | 26.73 | 23.41 | 24.04 | 24.04 | 24,900 |
Jun 07, 2024 | 26.68 | 27.52 | 26.10 | 26.29 | 26.29 | 20,300 |
Jun 06, 2024 | 27.81 | 28.16 | 26.25 | 26.63 | 26.63 | 11,500 |
Jun 05, 2024 | 27.72 | 29.05 | 27.72 | 28.05 | 28.05 | 17,600 |
Jun 04, 2024 | 28.14 | 28.14 | 27.40 | 27.68 | 27.68 | 10,400 |
Jun 03, 2024 | 27.28 | 29.23 | 27.28 | 28.01 | 28.01 | 17,000 |
May 31, 2024 | 25.41 | 28.28 | 25.41 | 27.64 | 27.64 | 15,500 |
May 30, 2024 | 25.80 | 27.80 | 25.80 | 27.67 | 27.67 | 40,400 |
May 29, 2024 | 27.22 | 27.58 | 25.75 | 26.31 | 26.31 | 10,500 |
May 28, 2024 | 29.91 | 30.37 | 26.38 | 26.99 | 26.99 | 26,000 |
May 24, 2024 | 29.61 | 30.81 | 29.24 | 30.75 | 30.75 | 14,100 |
May 23, 2024 | 30.15 | 30.15 | 27.27 | 29.52 | 29.52 | 35,700 |
May 22, 2024 | 31.15 | 31.47 | 29.49 | 30.19 | 30.19 | 15,200 |
May 21, 2024 | 30.89 | 31.87 | 30.89 | 31.81 | 31.81 | 18,900 |
May 20, 2024 | 31.99 | 32.45 | 30.87 | 31.22 | 31.22 | 9,500 |
May 17, 2024 | 32.86 | 32.86 | 31.90 | 32.36 | 32.36 | 9,500 |
May 16, 2024 | 32.80 | 32.89 | 32.18 | 32.60 | 32.60 | 8,700 |
May 15, 2024 | 32.80 | 33.50 | 32.56 | 32.88 | 32.88 | 39,100 |
May 14, 2024 | 32.56 | 32.65 | 32.26 | 32.56 | 32.56 | 9,700 |
May 13, 2024 | 32.40 | 32.80 | 32.39 | 32.66 | 32.66 | 12,300 |
May 10, 2024 | 33.40 | 33.40 | 32.26 | 32.27 | 32.27 | 11,500 |
May 09, 2024 | 32.76 | 33.75 | 32.75 | 32.99 | 32.99 | 25,100 |
May 08, 2024 | 32.69 | 32.92 | 32.50 | 32.77 | 32.77 | 24,000 |
May 07, 2024 | 32.80 | 33.00 | 32.48 | 32.65 | 32.65 | 12,700 |
May 06, 2024 | 33.85 | 33.85 | 32.34 | 32.39 | 32.39 | 11,800 |
May 03, 2024 | 32.43 | 34.19 | 32.43 | 33.40 | 33.40 | 10,900 |
May 02, 2024 | 32.27 | 34.10 | 32.13 | 33.60 | 33.60 | 22,600 |
May 01, 2024 | 32.49 | 32.68 | 31.99 | 32.30 | 32.30 | 14,400 |
Apr 30, 2024 | 32.14 | 32.86 | 31.38 | 31.54 | 31.54 | 20,700 |
Apr 29, 2024 | 32.88 | 33.00 | 31.31 | 32.36 | 32.36 | 17,000 |
Apr 26, 2024 | 33.44 | 34.10 | 32.46 | 32.88 | 32.88 | 31,100 |
Apr 25, 2024 | 31.61 | 33.49 | 31.61 | 33.15 | 33.15 | 24,100 |
Apr 24, 2024 | 31.06 | 32.23 | 31.06 | 32.05 | 32.05 | 24,900 |
Apr 23, 2024 | 30.44 | 32.46 | 29.95 | 31.75 | 31.75 | 28,000 |
Apr 22, 2024 | 29.42 | 30.68 | 29.19 | 29.94 | 29.94 | 14,400 |
Apr 19, 2024 | 29.61 | 30.89 | 29.07 | 29.42 | 29.42 | 33,300 |
Apr 18, 2024 | 28.57 | 30.79 | 28.55 | 29.61 | 29.61 | 30,100 |
Apr 17, 2024 | 27.70 | 29.34 | 27.23 | 28.65 | 28.65 | 34,000 |
Apr 16, 2024 | 28.88 | 28.97 | 26.90 | 27.70 | 27.70 | 29,100 |
Apr 15, 2024 | 27.46 | 28.91 | 27.46 | 28.88 | 28.88 | 29,400 |
Apr 12, 2024 | 28.08 | 28.11 | 27.01 | 28.00 | 28.00 | 23,100 |
Apr 11, 2024 | 27.00 | 28.40 | 26.16 | 28.08 | 28.08 | 24,000 |
Apr 10, 2024 | 27.41 | 27.41 | 25.10 | 26.98 | 26.98 | 30,300 |
Apr 09, 2024 | 27.56 | 28.23 | 27.42 | 27.80 | 27.80 | 19,900 |
Apr 08, 2024 | 29.05 | 29.05 | 27.19 | 27.98 | 27.98 | 40,100 |
Apr 05, 2024 | 27.55 | 29.24 | 26.64 | 29.05 | 29.05 | 23,900 |
Apr 04, 2024 | 29.86 | 30.14 | 27.50 | 28.02 | 28.02 | 24,900 |
Apr 03, 2024 | 27.70 | 29.57 | 27.70 | 29.10 | 29.10 | 38,100 |
Apr 02, 2024 | 28.49 | 28.70 | 26.36 | 27.40 | 27.40 | 50,900 |
Apr 01, 2024 | 29.00 | 29.50 | 28.11 | 29.14 | 29.14 | 33,500 |
Mar 28, 2024 | 29.10 | 31.34 | 27.47 | 28.57 | 28.57 | 39,600 |
Mar 27, 2024 | 32.31 | 32.31 | 26.89 | 28.99 | 28.99 | 18,800 |
Mar 26, 2024 | 31.87 | 34.26 | 31.68 | 32.30 | 32.30 | 32,600 |
Mar 25, 2024 | 29.61 | 31.00 | 29.13 | 30.94 | 30.94 | 20,500 |
Mar 22, 2024 | 26.60 | 29.88 | 26.60 | 29.41 | 29.41 | 20,200 |
Mar 21, 2024 | 28.30 | 28.30 | 25.72 | 27.07 | 27.07 | 32,100 |
Mar 20, 2024 | 27.31 | 29.14 | 27.31 | 28.37 | 28.37 | 37,000 |
Mar 19, 2024 | 27.20 | 28.49 | 26.32 | 27.72 | 27.72 | 36,900 |
Mar 18, 2024 | 25.47 | 28.21 | 24.99 | 27.59 | 27.59 | 28,000 |
Mar 15, 2024 | 22.81 | 30.89 | 21.65 | 26.16 | 26.16 | 226,000 |
Mar 14, 2024 | 26.15 | 26.62 | 18.58 | 22.14 | 22.14 | 43,600 |
Mar 13, 2024 | 26.32 | 27.96 | 24.74 | 25.83 | 25.83 | 32,600 |
Mar 12, 2024 | 26.25 | 28.73 | 23.19 | 26.99 | 26.99 | 81,900 |
Mar 11, 2024 | 18.26 | 25.73 | 18.26 | 25.00 | 25.00 | 84,700 |
Mar 08, 2024 | 16.53 | 18.79 | 16.53 | 18.79 | 18.79 | 28,200 |
Mar 07, 2024 | 18.00 | 19.09 | 16.94 | 17.29 | 17.29 | 27,900 |
Mar 06, 2024 | 15.12 | 18.00 | 15.12 | 18.00 | 18.00 | 53,200 |
Mar 05, 2024 | 14.25 | 15.22 | 13.60 | 14.81 | 14.81 | 37,100 |
Mar 04, 2024 | 12.30 | 14.24 | 12.11 | 14.24 | 14.24 | 30,500 |
Mar 01, 2024 | 11.64 | 11.77 | 10.99 | 11.77 | 11.77 | 8,300 |
Feb 29, 2024 | 11.42 | 11.89 | 11.41 | 11.77 | 11.77 | 2,100 |
Feb 28, 2024 | 11.95 | 11.95 | 11.50 | 11.75 | 11.75 | 1,400 |
Feb 27, 2024 | 11.90 | 11.90 | 11.39 | 11.67 | 11.67 | 2,600 |
Feb 26, 2024 | 12.01 | 12.01 | 11.59 | 11.86 | 11.86 | 5,900 |
Feb 23, 2024 | 11.50 | 12.24 | 11.50 | 12.24 | 12.24 | 2,100 |
Feb 22, 2024 | 12.02 | 12.09 | 11.31 | 11.55 | 11.55 | 10,800 |
Feb 21, 2024 | 11.80 | 12.27 | 11.52 | 12.10 | 12.10 | 10,400 |
Feb 20, 2024 | 11.03 | 11.80 | 11.03 | 11.80 | 11.80 | 3,300 |
Feb 16, 2024 | 12.07 | 12.15 | 11.10 | 11.10 | 11.10 | 4,200 |
Feb 15, 2024 | 12.48 | 12.48 | 11.45 | 11.97 | 11.97 | 5,700 |
Feb 14, 2024 | 11.85 | 12.45 | 10.93 | 11.99 | 11.99 | 10,500 |
Feb 13, 2024 | 12.18 | 12.18 | 11.50 | 11.71 | 11.71 | 4,500 |
Feb 12, 2024 | 12.00 | 12.90 | 11.80 | 11.91 | 11.91 | 6,500 |
Feb 09, 2024 | 12.15 | 12.50 | 11.72 | 11.79 | 11.79 | 7,500 |
Feb 08, 2024 | 11.94 | 12.50 | 10.10 | 11.53 | 11.53 | 6,400 |
Feb 07, 2024 | 11.80 | 12.88 | 10.76 | 12.44 | 12.44 | 30,700 |
Feb 06, 2024 | 9.49 | 11.53 | 9.20 | 11.25 | 11.25 | 25,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |