Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 21.65 | 22.10 | 21.00 | 21.15 | 21.15 | 1,309,216 |
Jun 25, 2024 | 21.15 | 22.05 | 20.65 | 21.60 | 21.60 | 1,287,000 |
Jun 24, 2024 | 21.55 | 21.75 | 20.95 | 21.00 | 21.00 | 629,000 |
Jun 21, 2024 | 21.80 | 22.15 | 21.10 | 21.45 | 21.45 | 1,968,000 |
Jun 20, 2024 | 21.80 | 22.10 | 21.55 | 21.65 | 21.65 | 1,632,000 |
Jun 19, 2024 | 21.85 | 21.95 | 20.80 | 21.90 | 21.90 | 4,121,000 |
Jun 18, 2024 | 22.00 | 22.55 | 21.05 | 21.85 | 21.85 | 6,366,000 |
Jun 17, 2024 | 19.40 | 21.15 | 19.35 | 21.15 | 21.15 | 1,570,000 |
Jun 14, 2024 | 19.35 | 19.85 | 19.20 | 19.25 | 19.25 | 976,000 |
Jun 13, 2024 | 19.45 | 19.55 | 18.90 | 19.10 | 19.10 | 654,000 |
Jun 12, 2024 | 19.15 | 19.50 | 18.80 | 18.85 | 18.85 | 319,000 |
Jun 11, 2024 | 20.00 | 20.00 | 19.15 | 19.15 | 19.15 | 298,000 |
Jun 07, 2024 | 19.50 | 20.20 | 19.40 | 20.00 | 20.00 | 481,000 |
Jun 06, 2024 | 20.30 | 20.30 | 19.50 | 19.50 | 19.50 | 177,000 |
Jun 05, 2024 | 20.30 | 20.35 | 19.60 | 19.65 | 19.65 | 287,000 |
Jun 04, 2024 | 20.50 | 20.95 | 20.30 | 20.30 | 20.30 | 358,000 |
Jun 03, 2024 | 20.45 | 21.15 | 20.40 | 20.55 | 20.55 | 472,000 |
May 31, 2024 | 20.45 | 21.25 | 20.20 | 20.75 | 20.75 | 472,000 |
May 30, 2024 | 20.50 | 20.50 | 20.15 | 20.15 | 20.15 | 187,000 |
May 29, 2024 | 20.05 | 20.40 | 20.00 | 20.35 | 20.35 | 416,000 |
May 28, 2024 | 20.30 | 20.45 | 20.05 | 20.20 | 20.20 | 189,000 |
May 27, 2024 | 20.30 | 20.40 | 20.00 | 20.05 | 20.05 | 310,000 |
May 24, 2024 | 20.00 | 20.50 | 19.65 | 20.05 | 20.05 | 264,000 |
May 23, 2024 | 20.70 | 21.15 | 19.80 | 20.00 | 20.00 | 561,000 |
May 22, 2024 | 20.50 | 21.65 | 20.30 | 20.70 | 20.70 | 1,156,000 |
May 21, 2024 | 19.70 | 20.65 | 19.70 | 20.05 | 20.05 | 640,000 |
May 20, 2024 | 19.20 | 19.70 | 19.20 | 19.40 | 19.40 | 296,000 |
May 17, 2024 | 19.20 | 19.60 | 19.05 | 19.20 | 19.20 | 270,000 |
May 16, 2024 | 19.55 | 19.65 | 19.15 | 19.15 | 19.15 | 343,000 |
May 15, 2024 | 20.00 | 20.00 | 19.45 | 19.50 | 19.50 | 212,000 |
May 14, 2024 | 19.35 | 19.75 | 19.20 | 19.65 | 19.65 | 195,000 |
May 13, 2024 | 19.45 | 19.60 | 19.05 | 19.25 | 19.25 | 327,000 |
May 10, 2024 | 19.25 | 19.45 | 19.10 | 19.40 | 19.40 | 209,000 |
May 09, 2024 | 19.90 | 20.15 | 19.25 | 19.25 | 19.25 | 394,000 |
May 08, 2024 | 19.45 | 20.30 | 19.10 | 19.75 | 19.75 | 532,000 |
May 07, 2024 | 19.25 | 19.60 | 18.85 | 19.35 | 19.35 | 549,000 |
May 06, 2024 | 19.95 | 19.95 | 19.05 | 19.05 | 19.05 | 503,000 |
May 03, 2024 | 20.20 | 20.45 | 19.30 | 19.70 | 19.70 | 551,000 |
May 02, 2024 | 19.95 | 20.15 | 19.80 | 20.00 | 20.00 | 172,000 |
Apr 30, 2024 | 20.10 | 20.35 | 19.90 | 19.95 | 19.95 | 282,000 |
Apr 29, 2024 | 20.20 | 20.40 | 19.90 | 20.05 | 20.05 | 468,000 |
Apr 26, 2024 | 20.45 | 20.55 | 20.20 | 20.20 | 20.20 | 201,000 |
Apr 25, 2024 | 20.90 | 20.95 | 20.40 | 20.45 | 20.45 | 222,000 |
Apr 24, 2024 | 20.55 | 20.95 | 20.50 | 20.75 | 20.75 | 273,000 |
Apr 23, 2024 | 20.40 | 20.75 | 20.25 | 20.70 | 20.70 | 375,000 |
Apr 22, 2024 | 21.20 | 21.40 | 20.35 | 20.40 | 20.40 | 683,000 |
Apr 19, 2024 | 22.35 | 22.35 | 21.15 | 21.40 | 21.40 | 502,000 |
Apr 18, 2024 | 22.25 | 22.35 | 21.80 | 21.80 | 21.80 | 275,000 |
Apr 17, 2024 | 22.00 | 22.45 | 21.95 | 22.15 | 22.15 | 200,000 |
Apr 16, 2024 | 21.70 | 21.80 | 21.45 | 21.70 | 21.70 | 356,000 |
Apr 15, 2024 | 22.40 | 22.40 | 21.45 | 21.75 | 21.75 | 559,000 |
Apr 12, 2024 | 22.60 | 22.85 | 22.40 | 22.40 | 22.40 | 382,000 |
Apr 11, 2024 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | 457,000 |
Apr 10, 2024 | 23.45 | 23.45 | 22.25 | 22.90 | 22.90 | 728,000 |
Apr 09, 2024 | 23.80 | 24.20 | 23.00 | 23.45 | 23.45 | 700,000 |
Apr 08, 2024 | 23.45 | 24.00 | 23.30 | 23.70 | 23.70 | 823,000 |
Apr 03, 2024 | 23.50 | 23.50 | 23.10 | 23.40 | 23.40 | 243,000 |
Apr 02, 2024 | 23.50 | 23.50 | 23.05 | 23.45 | 23.45 | 363,000 |
Apr 01, 2024 | 22.50 | 23.60 | 22.25 | 23.30 | 23.30 | 893,000 |
Mar 29, 2024 | 23.55 | 23.55 | 22.25 | 22.35 | 22.35 | 1,121,000 |
Mar 28, 2024 | 24.55 | 24.85 | 23.55 | 23.55 | 23.55 | 1,460,000 |
Mar 27, 2024 | 24.25 | 24.75 | 23.90 | 24.30 | 24.30 | 1,117,000 |
Mar 26, 2024 | 25.00 | 25.10 | 24.10 | 24.15 | 24.15 | 1,270,000 |
Mar 25, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Mar 22, 2024 | 24.40 | 24.75 | 24.20 | 24.65 | 24.65 | 760,000 |
Mar 21, 2024 | 25.15 | 25.20 | 24.30 | 24.45 | 24.45 | 1,311,000 |
Mar 20, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Mar 19, 2024 | 24.00 | 25.50 | 24.00 | 25.10 | 25.10 | 2,044,000 |
Mar 18, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Mar 15, 2024 | 24.55 | 25.05 | 23.65 | 23.80 | 23.80 | 1,140,000 |
Mar 14, 2024 | 23.80 | 25.00 | 23.35 | 24.55 | 24.55 | 1,787,000 |
Mar 13, 2024 | 24.00 | 24.35 | 23.40 | 23.40 | 23.40 | 1,325,000 |
Mar 12, 2024 | 24.00 | 24.45 | 23.65 | 24.00 | 24.00 | 809,000 |
Mar 11, 2024 | 24.50 | 24.85 | 23.85 | 24.00 | 24.00 | 912,000 |
Mar 08, 2024 | 25.90 | 26.85 | 23.40 | 24.00 | 24.00 | 4,637,000 |
Mar 07, 2024 | 27.60 | 27.60 | 25.45 | 25.90 | 25.90 | 5,131,000 |
Mar 06, 2024 | 23.90 | 26.25 | 23.90 | 26.25 | 26.25 | 3,399,000 |
Mar 05, 2024 | 24.70 | 24.85 | 23.50 | 23.90 | 23.90 | 1,690,000 |
Mar 04, 2024 | 24.05 | 25.00 | 23.70 | 24.60 | 24.60 | 2,253,000 |
Mar 01, 2024 | 24.00 | 25.00 | 23.70 | 23.90 | 23.90 | 2,633,000 |
Feb 29, 2024 | 22.70 | 24.60 | 22.70 | 23.70 | 23.70 | 2,771,000 |
Feb 27, 2024 | 22.60 | 22.95 | 22.10 | 22.60 | 22.60 | 1,239,000 |
Feb 26, 2024 | 22.00 | 22.95 | 21.85 | 22.60 | 22.60 | 1,520,000 |
Feb 23, 2024 | 22.30 | 23.10 | 21.90 | 22.00 | 22.00 | 1,995,000 |
Feb 22, 2024 | 22.10 | 23.95 | 21.80 | 22.35 | 22.35 | 7,476,000 |
Feb 21, 2024 | 22.15 | 23.00 | 21.60 | 21.80 | 21.80 | 1,851,000 |
Feb 20, 2024 | 24.50 | 24.50 | 20.70 | 22.15 | 22.15 | 9,065,000 |
Feb 19, 2024 | 22.30 | 22.35 | 22.10 | 22.35 | 22.35 | 1,230,000 |
Feb 16, 2024 | 18.10 | 20.35 | 18.10 | 20.35 | 20.35 | 2,254,000 |
Feb 15, 2024 | 18.20 | 18.70 | 17.75 | 18.50 | 18.50 | 610,000 |
Feb 05, 2024 | 17.85 | 18.20 | 17.50 | 17.60 | 17.60 | 421,000 |
Feb 02, 2024 | 17.65 | 18.50 | 17.45 | 17.80 | 17.80 | 1,066,000 |
Feb 01, 2024 | 18.25 | 19.25 | 17.00 | 17.40 | 17.40 | 1,862,000 |
Jan 31, 2024 | 17.50 | 18.50 | 17.40 | 18.05 | 18.05 | 1,419,000 |
Jan 30, 2024 | 16.90 | 17.90 | 16.65 | 17.70 | 17.70 | 1,938,000 |
Jan 29, 2024 | 16.40 | 16.80 | 16.40 | 16.75 | 16.75 | 175,000 |
Jan 26, 2024 | 16.70 | 16.90 | 16.55 | 16.55 | 16.55 | 230,000 |
Jan 25, 2024 | 17.05 | 17.20 | 16.75 | 16.75 | 16.75 | 341,000 |
Jan 24, 2024 | 16.70 | 17.10 | 16.60 | 16.85 | 16.85 | 627,000 |
Jan 23, 2024 | 16.10 | 17.50 | 16.10 | 16.75 | 16.75 | 2,236,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |