Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 17.66 | 17.22 | 16.46 | 16.53 | 16.53 | 1,824,042 |
Jun 21, 2024 | 17.66 | 17.71 | 17.20 | 17.22 | 17.22 | 1,438,100 |
Jun 20, 2024 | 18.01 | 18.35 | 17.62 | 17.63 | 17.63 | 1,888,028 |
Jun 19, 2024 | 18.47 | 18.71 | 18.15 | 18.25 | 18.25 | 1,697,728 |
Jun 18, 2024 | 18.36 | 18.62 | 18.22 | 18.56 | 18.56 | 2,118,731 |
Jun 17, 2024 | 18.05 | 18.56 | 17.93 | 18.35 | 18.35 | 2,176,728 |
Jun 14, 2024 | 18.05 | 18.68 | 17.70 | 18.33 | 18.33 | 2,928,828 |
Jun 13, 2024 | 18.49 | 18.49 | 17.94 | 17.95 | 17.95 | 1,945,295 |
Jun 12, 2024 | 17.95 | 18.49 | 17.70 | 18.26 | 18.26 | 1,957,225 |
Jun 11, 2024 | 17.48 | 17.92 | 17.02 | 17.88 | 17.88 | 1,619,600 |
Jun 07, 2024 | 17.80 | 17.91 | 17.24 | 17.52 | 17.52 | 1,939,800 |
Jun 06, 2024 | 18.34 | 18.42 | 17.20 | 17.30 | 17.30 | 4,793,679 |
Jun 05, 2024 | 18.22 | 19.96 | 18.10 | 18.78 | 18.78 | 4,832,000 |
Jun 04, 2024 | 18.61 | 18.76 | 18.00 | 18.45 | 18.45 | 3,164,748 |
Jun 03, 2024 | 18.98 | 19.45 | 18.40 | 18.70 | 18.70 | 4,671,248 |
May 31, 2024 | 20.07 | 20.48 | 19.21 | 19.28 | 19.28 | 7,179,037 |
May 30, 2024 | 21.79 | 23.95 | 20.18 | 20.31 | 20.31 | 10,525,963 |
May 29, 2024 | 20.67 | 21.70 | 20.24 | 21.51 | 21.51 | 7,529,635 |
May 28, 2024 | 19.87 | 20.99 | 19.80 | 20.66 | 20.66 | 5,577,657 |
May 27, 2024 | 19.81 | 20.50 | 19.30 | 20.35 | 20.35 | 4,589,143 |
May 24, 2024 | 19.33 | 20.74 | 19.16 | 20.20 | 20.20 | 5,232,903 |
May 23, 2024 | 19.35 | 20.27 | 19.10 | 19.65 | 19.65 | 4,361,800 |
May 22, 2024 | 18.68 | 19.58 | 18.68 | 19.48 | 19.48 | 3,760,300 |
May 21, 2024 | 18.97 | 19.17 | 18.60 | 18.71 | 18.71 | 1,656,400 |
May 20, 2024 | 19.10 | 19.26 | 18.75 | 18.95 | 18.95 | 2,342,200 |
May 17, 2024 | 18.38 | 18.90 | 18.37 | 18.87 | 18.87 | 2,077,200 |
May 16, 2024 | 18.39 | 18.86 | 18.39 | 18.59 | 18.59 | 1,714,800 |
May 15, 2024 | 18.67 | 19.21 | 18.58 | 18.62 | 18.62 | 1,747,900 |
May 14, 2024 | 18.98 | 19.18 | 18.71 | 18.82 | 18.82 | 2,119,800 |
May 13, 2024 | 19.46 | 19.46 | 18.67 | 18.83 | 18.83 | 3,790,170 |
May 10, 2024 | 20.10 | 20.38 | 19.61 | 19.72 | 19.72 | 5,684,653 |
May 09, 2024 | 19.21 | 22.46 | 19.21 | 20.71 | 20.71 | 8,123,935 |
May 08, 2024 | 19.40 | 19.46 | 19.04 | 19.12 | 19.12 | 1,920,099 |
May 07, 2024 | 19.43 | 19.45 | 19.15 | 19.40 | 19.40 | 2,120,470 |
May 06, 2024 | 19.30 | 19.85 | 19.21 | 19.34 | 19.34 | 2,542,500 |
Apr 30, 2024 | 19.38 | 19.49 | 18.73 | 19.09 | 19.09 | 3,282,619 |
Apr 29, 2024 | 18.43 | 19.50 | 18.38 | 19.40 | 19.40 | 4,111,200 |
Apr 26, 2024 | 18.30 | 19.29 | 17.78 | 18.64 | 18.64 | 4,408,970 |
Apr 25, 2024 | 17.47 | 18.35 | 17.26 | 17.93 | 17.93 | 3,920,505 |
Apr 24, 2024 | 17.42 | 18.20 | 17.20 | 17.80 | 17.80 | 3,810,885 |
Apr 23, 2024 | 16.80 | 17.70 | 16.80 | 17.50 | 17.50 | 3,537,478 |
Apr 22, 2024 | 17.14 | 17.40 | 16.20 | 16.79 | 16.79 | 2,905,327 |
Apr 19, 2024 | 17.51 | 17.98 | 16.98 | 17.23 | 17.23 | 3,597,008 |
Apr 18, 2024 | 18.40 | 18.47 | 17.50 | 17.90 | 17.90 | 4,182,002 |
Apr 17, 2024 | 17.40 | 18.48 | 17.40 | 18.21 | 18.21 | 4,519,575 |
Apr 16, 2024 | 19.91 | 20.00 | 17.14 | 17.15 | 17.15 | 6,550,422 |
Apr 15, 2024 | 20.28 | 22.41 | 20.20 | 20.53 | 20.53 | 5,640,338 |
Apr 12, 2024 | 21.23 | 21.36 | 20.16 | 20.28 | 20.28 | 4,630,716 |
Apr 11, 2024 | 22.00 | 22.20 | 21.11 | 21.28 | 21.28 | 5,324,856 |
Apr 10, 2024 | 23.20 | 23.20 | 21.95 | 22.16 | 22.16 | 6,073,989 |
Apr 09, 2024 | 21.81 | 23.63 | 21.75 | 23.55 | 23.55 | 9,280,080 |
Apr 08, 2024 | 22.91 | 23.88 | 21.43 | 21.65 | 21.65 | 7,662,527 |
Apr 03, 2024 | 24.95 | 25.39 | 23.16 | 23.30 | 23.30 | 10,680,076 |
Apr 02, 2024 | 24.51 | 26.51 | 23.86 | 25.75 | 25.75 | 15,520,051 |
Apr 01, 2024 | 23.67 | 25.40 | 23.45 | 25.00 | 25.00 | 12,305,779 |
Mar 29, 2024 | 23.64 | 25.25 | 23.50 | 24.15 | 24.15 | 9,704,313 |
Mar 28, 2024 | 22.67 | 24.55 | 22.25 | 24.00 | 24.00 | 15,092,712 |
Mar 27, 2024 | 23.53 | 26.50 | 23.50 | 23.98 | 23.98 | 19,280,983 |
Mar 26, 2024 | 18.52 | 22.30 | 18.52 | 22.30 | 22.30 | 8,929,500 |
Mar 25, 2024 | 19.27 | 19.43 | 18.51 | 18.58 | 18.58 | 2,236,964 |
Mar 22, 2024 | 19.85 | 19.86 | 19.17 | 19.27 | 19.27 | 2,364,338 |
Mar 21, 2024 | 20.17 | 20.17 | 19.46 | 19.74 | 19.74 | 3,157,393 |
Mar 20, 2024 | 20.00 | 20.37 | 19.76 | 20.14 | 20.14 | 3,664,400 |
Mar 19, 2024 | 20.29 | 20.55 | 20.04 | 20.10 | 20.10 | 3,127,881 |
Mar 18, 2024 | 20.65 | 20.89 | 19.96 | 20.44 | 20.44 | 4,685,297 |
Mar 15, 2024 | 20.50 | 20.91 | 19.80 | 20.35 | 20.35 | 5,591,735 |
Mar 14, 2024 | 20.30 | 21.13 | 19.62 | 21.07 | 21.07 | 5,028,412 |
Mar 13, 2024 | 19.95 | 20.40 | 19.80 | 20.18 | 20.18 | 3,330,129 |
Mar 12, 2024 | 20.08 | 20.38 | 19.69 | 19.95 | 19.95 | 4,548,900 |
Mar 11, 2024 | 19.24 | 20.76 | 19.10 | 20.30 | 20.30 | 6,836,870 |
Mar 08, 2024 | 18.50 | 18.94 | 18.41 | 18.78 | 18.78 | 1,492,892 |
Mar 07, 2024 | 19.00 | 19.17 | 18.52 | 18.52 | 18.52 | 1,865,327 |
Mar 06, 2024 | 18.42 | 19.19 | 18.30 | 18.86 | 18.86 | 1,935,127 |
Mar 05, 2024 | 18.83 | 18.93 | 18.25 | 18.49 | 18.49 | 1,941,603 |
Mar 04, 2024 | 19.35 | 19.80 | 18.60 | 18.95 | 18.95 | 2,450,200 |
Mar 01, 2024 | 18.96 | 19.77 | 18.77 | 19.26 | 19.26 | 3,286,190 |
Feb 29, 2024 | 17.50 | 18.66 | 17.45 | 18.66 | 18.66 | 3,299,625 |
Feb 28, 2024 | 19.60 | 20.28 | 17.73 | 17.73 | 17.73 | 4,524,171 |
Feb 27, 2024 | 18.88 | 19.43 | 18.60 | 19.43 | 19.43 | 2,352,200 |
Feb 26, 2024 | 18.36 | 19.29 | 18.30 | 18.94 | 18.94 | 2,926,380 |
Feb 23, 2024 | 17.76 | 18.49 | 17.76 | 18.39 | 18.39 | 2,737,520 |
Feb 22, 2024 | 17.01 | 17.72 | 17.01 | 17.72 | 17.72 | 2,096,700 |
Feb 21, 2024 | 16.66 | 17.80 | 16.66 | 17.18 | 17.18 | 2,803,629 |
Feb 20, 2024 | 16.54 | 16.97 | 16.34 | 16.85 | 16.85 | 2,032,401 |
Feb 19, 2024 | 16.15 | 16.82 | 16.15 | 16.54 | 16.54 | 3,221,586 |
Feb 08, 2024 | 14.00 | 15.98 | 13.38 | 15.92 | 15.92 | 4,526,050 |
Feb 07, 2024 | 15.29 | 15.33 | 13.80 | 14.20 | 14.20 | 3,420,142 |
Feb 06, 2024 | 14.53 | 15.10 | 13.21 | 14.73 | 14.73 | 3,955,619 |
Feb 05, 2024 | 16.80 | 17.10 | 14.20 | 14.48 | 14.48 | 3,884,836 |
Feb 02, 2024 | 18.49 | 18.53 | 16.12 | 16.88 | 16.88 | 3,299,982 |
Feb 01, 2024 | 18.20 | 18.67 | 17.78 | 18.23 | 18.23 | 2,522,320 |
Jan 31, 2024 | 19.46 | 20.14 | 18.08 | 18.08 | 18.08 | 3,590,269 |
Jan 30, 2024 | 20.31 | 20.67 | 19.70 | 19.72 | 19.72 | 1,527,279 |
Jan 29, 2024 | 21.50 | 21.78 | 20.51 | 20.51 | 20.51 | 1,443,179 |
Jan 26, 2024 | 21.82 | 22.16 | 21.55 | 21.56 | 21.56 | 1,470,900 |
Jan 25, 2024 | 21.45 | 21.74 | 20.94 | 21.67 | 21.67 | 1,667,775 |
Jan 24, 2024 | 21.37 | 21.63 | 20.57 | 21.26 | 21.26 | 1,734,201 |
Jan 23, 2024 | 21.40 | 21.68 | 20.79 | 21.20 | 21.20 | 1,717,698 |
Jan 22, 2024 | 23.30 | 23.50 | 21.35 | 21.52 | 21.52 | 1,905,082 |
Jan 19, 2024 | 23.50 | 24.00 | 23.16 | 23.17 | 23.17 | 1,030,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |