Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 24.10 | 25.70 | 24.00 | 25.08 | 25.08 | 26,672,140 |
Jun 13, 2024 | 24.10 | 24.70 | 23.70 | 24.09 | 24.09 | 11,126,918 |
Jun 12, 2024 | 24.23 | 24.57 | 23.70 | 24.04 | 24.04 | 8,848,955 |
Jun 11, 2024 | 24.20 | 24.60 | 23.85 | 24.28 | 24.28 | 9,703,907 |
Jun 10, 2024 | 24.00 | 24.65 | 23.82 | 24.16 | 24.16 | 12,581,571 |
Jun 07, 2024 | 22.30 | 24.10 | 22.05 | 23.85 | 23.85 | 19,250,394 |
Jun 06, 2024 | 21.80 | 22.35 | 21.60 | 22.20 | 22.20 | 5,857,221 |
Jun 05, 2024 | 20.95 | 21.55 | 19.85 | 21.40 | 21.40 | 6,988,335 |
Jun 04, 2024 | 23.05 | 23.40 | 18.45 | 20.40 | 20.40 | 14,879,435 |
Jun 03, 2024 | 22.80 | 23.20 | 22.30 | 23.00 | 23.00 | 8,347,679 |
May 31, 2024 | 22.60 | 22.70 | 22.00 | 22.20 | 22.20 | 6,576,661 |
May 30, 2024 | 22.85 | 23.00 | 22.30 | 22.45 | 22.45 | 3,711,475 |
May 29, 2024 | 22.70 | 23.20 | 22.60 | 22.90 | 22.90 | 3,313,870 |
May 28, 2024 | 23.15 | 23.30 | 22.75 | 22.85 | 22.85 | 5,628,194 |
May 27, 2024 | 23.85 | 24.00 | 23.20 | 23.35 | 23.35 | 5,064,474 |
May 24, 2024 | 23.85 | 24.15 | 23.60 | 23.80 | 23.80 | 4,757,049 |
May 23, 2024 | 24.55 | 24.55 | 23.70 | 23.90 | 23.90 | 4,715,240 |
May 22, 2024 | 24.70 | 24.80 | 24.05 | 24.35 | 24.35 | 4,698,563 |
May 21, 2024 | 25.00 | 25.20 | 24.55 | 24.70 | 24.70 | 5,264,942 |
May 17, 2024 | 25.15 | 25.30 | 24.80 | 24.90 | 24.90 | 4,899,856 |
May 16, 2024 | 25.90 | 25.95 | 25.00 | 25.20 | 25.20 | 6,101,208 |
May 15, 2024 | 26.35 | 26.70 | 25.35 | 25.70 | 25.70 | 6,014,653 |
May 14, 2024 | 26.00 | 26.60 | 25.70 | 26.25 | 26.25 | 9,460,296 |
May 13, 2024 | 25.70 | 26.90 | 25.40 | 26.10 | 26.10 | 16,875,422 |
May 10, 2024 | 25.50 | 26.45 | 24.20 | 25.90 | 25.90 | 18,764,027 |
May 09, 2024 | 25.00 | 25.75 | 24.60 | 25.25 | 25.25 | 16,175,970 |
May 08, 2024 | 24.50 | 25.60 | 24.20 | 25.05 | 25.05 | 13,541,260 |
May 07, 2024 | 25.60 | 25.60 | 24.25 | 24.65 | 24.65 | 8,674,975 |
May 06, 2024 | 25.80 | 25.95 | 24.65 | 25.50 | 25.50 | 9,445,284 |
May 03, 2024 | 26.30 | 26.45 | 25.50 | 25.65 | 25.65 | 7,801,350 |
May 02, 2024 | 26.60 | 26.65 | 26.00 | 26.15 | 26.15 | 7,880,574 |
Apr 30, 2024 | 27.65 | 28.00 | 26.40 | 26.60 | 26.60 | 23,268,367 |
Apr 29, 2024 | 26.50 | 28.55 | 26.20 | 27.45 | 27.45 | 65,571,159 |
Apr 26, 2024 | 25.55 | 26.10 | 25.25 | 25.55 | 25.55 | 13,448,217 |
Apr 25, 2024 | 25.30 | 25.95 | 24.70 | 25.55 | 25.55 | 15,575,903 |
Apr 24, 2024 | 25.30 | 26.15 | 25.10 | 25.25 | 25.25 | 18,085,842 |
Apr 23, 2024 | 24.25 | 25.65 | 24.10 | 25.25 | 25.25 | 15,702,763 |
Apr 22, 2024 | 23.75 | 24.55 | 23.75 | 24.10 | 24.10 | 10,791,851 |
Apr 19, 2024 | 23.60 | 23.90 | 22.95 | 23.40 | 23.40 | 12,356,357 |
Apr 18, 2024 | 24.10 | 24.70 | 23.75 | 23.90 | 23.90 | 8,622,365 |
Apr 16, 2024 | 23.75 | 24.65 | 23.70 | 24.00 | 24.00 | 9,290,819 |
Apr 15, 2024 | 24.15 | 24.45 | 23.20 | 23.80 | 23.80 | 13,498,852 |
Apr 12, 2024 | 24.40 | 26.80 | 24.05 | 24.90 | 24.90 | 41,690,562 |
Apr 10, 2024 | 24.20 | 25.20 | 23.75 | 24.25 | 24.25 | 22,786,751 |
Apr 09, 2024 | 23.55 | 24.65 | 22.95 | 24.25 | 24.25 | 17,226,657 |
Apr 08, 2024 | 24.50 | 24.50 | 23.40 | 23.55 | 23.55 | 6,150,928 |
Apr 05, 2024 | 23.85 | 24.45 | 23.20 | 24.05 | 24.05 | 13,349,283 |
Apr 04, 2024 | 24.40 | 24.60 | 23.30 | 23.65 | 23.65 | 17,326,451 |
Apr 03, 2024 | 21.80 | 24.00 | 21.60 | 24.00 | 24.00 | 20,897,013 |
Apr 02, 2024 | 21.50 | 22.15 | 20.85 | 21.85 | 21.85 | 11,915,886 |
Apr 01, 2024 | 20.00 | 21.35 | 20.00 | 21.20 | 21.20 | 9,509,483 |
Mar 28, 2024 | 20.30 | 20.60 | 19.75 | 19.85 | 19.85 | 7,053,882 |
Mar 27, 2024 | 20.00 | 21.05 | 19.80 | 20.15 | 20.15 | 17,605,483 |
Mar 26, 2024 | 20.20 | 20.35 | 19.75 | 19.90 | 19.90 | 10,012,464 |
Mar 22, 2024 | 19.90 | 20.70 | 19.80 | 20.20 | 20.20 | 7,660,064 |
Mar 21, 2024 | 20.15 | 20.35 | 19.80 | 19.95 | 19.95 | 5,584,586 |
Mar 20, 2024 | 19.65 | 20.00 | 19.20 | 19.85 | 19.85 | 6,041,978 |
Mar 19, 2024 | 20.10 | 20.40 | 19.60 | 19.65 | 19.65 | 4,592,087 |
Mar 18, 2024 | 20.50 | 20.85 | 19.95 | 20.10 | 20.10 | 5,522,900 |
Mar 15, 2024 | 20.85 | 21.25 | 19.80 | 20.40 | 20.40 | 8,728,739 |
Mar 14, 2024 | 19.45 | 21.15 | 19.00 | 20.70 | 20.70 | 10,437,231 |
Mar 13, 2024 | 21.55 | 21.80 | 19.35 | 19.45 | 19.45 | 13,656,127 |
Mar 12, 2024 | 22.05 | 22.15 | 21.00 | 21.50 | 21.50 | 9,009,310 |
Mar 11, 2024 | 23.30 | 23.40 | 21.50 | 22.05 | 22.05 | 7,140,386 |
Mar 07, 2024 | 23.00 | 23.55 | 22.80 | 23.30 | 23.30 | 5,681,074 |
Mar 06, 2024 | 23.85 | 23.95 | 22.55 | 23.20 | 23.20 | 10,370,824 |
Mar 05, 2024 | 24.25 | 24.55 | 23.70 | 23.80 | 23.80 | 5,016,262 |
Mar 04, 2024 | 25.15 | 25.20 | 24.20 | 24.35 | 24.35 | 4,457,991 |
Mar 01, 2024 | 25.35 | 25.45 | 24.95 | 25.05 | 25.05 | 2,770,898 |
Feb 29, 2024 | 24.85 | 25.65 | 23.90 | 25.15 | 25.15 | 8,263,163 |
Feb 28, 2024 | 25.45 | 26.25 | 24.55 | 24.80 | 24.80 | 8,737,713 |
Feb 27, 2024 | 26.10 | 26.25 | 25.20 | 25.45 | 25.45 | 6,349,359 |
Feb 26, 2024 | 26.35 | 26.55 | 25.70 | 26.15 | 26.15 | 6,281,327 |
Feb 23, 2024 | 26.65 | 26.70 | 26.00 | 26.35 | 26.35 | 5,854,824 |
Feb 22, 2024 | 25.95 | 26.60 | 25.00 | 26.40 | 26.40 | 8,389,824 |
Feb 21, 2024 | 26.95 | 27.05 | 25.60 | 25.80 | 25.80 | 9,079,053 |
Feb 20, 2024 | 27.40 | 28.10 | 26.65 | 26.85 | 26.85 | 15,955,984 |
Feb 19, 2024 | 25.20 | 27.60 | 25.10 | 27.60 | 27.60 | 27,832,040 |
Feb 16, 2024 | 25.35 | 25.50 | 24.80 | 25.10 | 25.10 | 5,764,985 |
Feb 15, 2024 | 25.70 | 25.70 | 24.90 | 25.20 | 25.20 | 9,192,143 |
Feb 14, 2024 | 24.05 | 25.90 | 23.75 | 25.50 | 25.50 | 17,087,945 |
Feb 13, 2024 | 24.10 | 24.75 | 23.05 | 24.45 | 24.45 | 14,001,803 |
Feb 12, 2024 | 26.15 | 26.45 | 23.55 | 24.05 | 24.05 | 15,549,124 |
Feb 09, 2024 | 26.35 | 27.40 | 24.85 | 25.95 | 25.95 | 13,625,807 |
Feb 08, 2024 | 27.75 | 28.00 | 26.85 | 26.95 | 26.95 | 7,371,728 |
Feb 07, 2024 | 28.70 | 29.00 | 27.40 | 27.50 | 27.50 | 11,736,601 |
Feb 06, 2024 | 27.15 | 28.60 | 26.55 | 28.05 | 28.05 | 21,863,225 |
Feb 05, 2024 | 29.40 | 29.50 | 26.80 | 27.15 | 27.15 | 25,682,001 |
Feb 02, 2024 | 30.90 | 31.40 | 29.00 | 29.20 | 29.20 | 29,684,720 |
Feb 01, 2024 | 31.45 | 32.20 | 28.80 | 30.50 | 30.50 | 121,925,724 |
Jan 31, 2024 | 25.50 | 30.15 | 24.90 | 30.15 | 30.15 | 190,891,730 |
Jan 30, 2024 | 24.90 | 25.75 | 23.65 | 25.15 | 25.15 | 99,412,096 |
Jan 29, 2024 | 23.35 | 25.40 | 22.80 | 24.55 | 24.55 | 123,381,111 |
Jan 25, 2024 | 20.70 | 23.10 | 20.50 | 22.85 | 22.85 | 94,518,946 |
Jan 24, 2024 | 20.55 | 20.80 | 20.00 | 20.55 | 20.55 | 13,184,940 |
Jan 23, 2024 | 21.10 | 21.30 | 19.90 | 20.40 | 20.40 | 13,975,710 |
Jan 19, 2024 | 21.40 | 21.60 | 20.70 | 20.90 | 20.90 | 15,893,942 |
Jan 18, 2024 | 20.65 | 21.40 | 19.85 | 21.20 | 21.20 | 28,421,021 |
Jan 17, 2024 | 20.75 | 21.25 | 20.55 | 20.65 | 20.65 | 17,560,283 |
Jan 16, 2024 | 21.80 | 22.00 | 20.75 | 21.15 | 21.15 | 19,894,956 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |