Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 21.20 | 21.70 | 20.95 | 21.20 | 21.20 | 78,000 |
Jun 20, 2024 | 21.25 | 21.35 | 21.15 | 21.15 | 21.15 | 35,000 |
Jun 19, 2024 | 21.80 | 21.85 | 21.30 | 21.40 | 21.40 | 29,000 |
Jun 18, 2024 | 21.45 | 21.45 | 21.20 | 21.30 | 21.30 | 30,000 |
Jun 17, 2024 | 21.55 | 21.55 | 21.05 | 21.25 | 21.25 | 51,000 |
Jun 14, 2024 | 21.40 | 21.50 | 21.35 | 21.35 | 21.35 | 22,000 |
Jun 13, 2024 | 21.45 | 21.50 | 21.30 | 21.30 | 21.30 | 30,000 |
Jun 12, 2024 | 21.65 | 21.65 | 21.35 | 21.40 | 21.40 | 50,000 |
Jun 11, 2024 | 22.50 | 22.50 | 21.45 | 21.65 | 21.65 | 101,000 |
Jun 07, 2024 | 22.45 | 23.05 | 22.40 | 22.40 | 22.40 | 103,000 |
Jun 06, 2024 | 22.50 | 22.50 | 22.25 | 22.30 | 22.30 | 36,000 |
Jun 05, 2024 | 22.40 | 22.60 | 22.30 | 22.50 | 22.50 | 15,000 |
Jun 04, 2024 | 22.50 | 22.50 | 22.20 | 22.40 | 22.40 | 39,000 |
Jun 03, 2024 | 22.10 | 22.60 | 22.10 | 22.60 | 22.60 | 48,000 |
May 31, 2024 | 21.70 | 22.75 | 21.70 | 22.10 | 22.10 | 64,000 |
May 30, 2024 | 21.90 | 22.00 | 21.60 | 21.65 | 21.65 | 51,000 |
May 29, 2024 | 21.85 | 22.15 | 21.80 | 21.90 | 21.90 | 34,000 |
May 28, 2024 | 21.95 | 22.00 | 21.90 | 22.00 | 22.00 | 66,000 |
May 27, 2024 | 22.10 | 22.10 | 21.95 | 21.95 | 21.95 | 18,000 |
May 24, 2024 | 22.10 | 22.10 | 21.65 | 22.10 | 22.10 | 37,000 |
May 23, 2024 | 22.60 | 22.60 | 22.00 | 22.25 | 22.25 | 40,000 |
May 22, 2024 | 22.75 | 22.90 | 22.55 | 22.60 | 22.60 | 55,000 |
May 21, 2024 | 22.75 | 22.75 | 22.55 | 22.75 | 22.75 | 42,000 |
May 20, 2024 | 23.10 | 23.15 | 22.60 | 22.75 | 22.75 | 33,000 |
May 17, 2024 | 22.90 | 23.30 | 22.80 | 23.05 | 23.05 | 47,000 |
May 16, 2024 | 22.45 | 22.85 | 22.40 | 22.75 | 22.75 | 95,000 |
May 15, 2024 | 22.45 | 22.75 | 22.35 | 22.55 | 22.55 | 37,000 |
May 14, 2024 | 22.50 | 22.60 | 22.30 | 22.65 | 22.65 | 52,000 |
May 13, 2024 | 21.90 | 22.90 | 21.90 | 22.50 | 22.50 | 152,000 |
May 10, 2024 | 22.80 | 22.95 | 21.90 | 21.90 | 21.90 | 227,000 |
May 09, 2024 | 23.20 | 23.35 | 22.80 | 22.80 | 22.80 | 68,000 |
May 08, 2024 | 23.30 | 23.70 | 22.95 | 23.00 | 23.00 | 184,000 |
May 07, 2024 | 24.25 | 24.55 | 22.85 | 23.30 | 23.30 | 551,000 |
May 06, 2024 | 24.60 | 25.45 | 24.25 | 24.25 | 24.25 | 401,000 |
May 03, 2024 | 25.05 | 25.90 | 24.55 | 24.80 | 24.80 | 409,000 |
May 02, 2024 | 24.15 | 26.25 | 24.15 | 25.10 | 25.10 | 1,032,000 |
Apr 30, 2024 | 24.60 | 24.60 | 23.55 | 23.90 | 23.90 | 285,000 |
Apr 29, 2024 | 24.15 | 25.25 | 23.50 | 24.30 | 24.30 | 782,000 |
Apr 26, 2024 | 24.10 | 26.45 | 23.60 | 24.10 | 24.10 | 2,249,000 |
Apr 25, 2024 | 21.90 | 24.05 | 21.90 | 24.05 | 24.05 | 810,000 |
Apr 24, 2024 | 22.30 | 23.25 | 21.20 | 21.90 | 21.90 | 1,126,000 |
Apr 23, 2024 | 25.00 | 25.05 | 22.50 | 22.50 | 22.50 | 1,156,000 |
Apr 22, 2024 | 24.50 | 24.95 | 24.10 | 24.95 | 24.95 | 2,842,000 |
Apr 19, 2024 | 21.50 | 22.70 | 21.00 | 22.70 | 22.70 | 1,214,000 |
Apr 18, 2024 | 20.25 | 20.80 | 20.25 | 20.65 | 20.65 | 68,000 |
Apr 17, 2024 | 20.05 | 20.25 | 20.05 | 20.20 | 20.20 | 28,000 |
Apr 16, 2024 | 20.45 | 20.50 | 20.00 | 20.05 | 20.05 | 27,000 |
Apr 15, 2024 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | 20,000 |
Apr 12, 2024 | 20.35 | 20.45 | 20.25 | 20.40 | 20.40 | 29,000 |
Apr 11, 2024 | 20.30 | 20.40 | 20.15 | 20.35 | 20.35 | 48,000 |
Apr 10, 2024 | 20.40 | 20.45 | 20.40 | 20.40 | 20.40 | 18,000 |
Apr 09, 2024 | 20.95 | 20.95 | 20.25 | 20.30 | 20.30 | 44,000 |
Apr 08, 2024 | 20.10 | 20.50 | 20.10 | 20.25 | 20.25 | 52,000 |
Apr 03, 2024 | 20.05 | 20.20 | 20.05 | 20.10 | 20.10 | 10,000 |
Apr 02, 2024 | 20.05 | 20.45 | 19.95 | 19.95 | 19.95 | 793,000 |
Apr 01, 2024 | 19.90 | 20.15 | 19.90 | 20.05 | 20.05 | 57,000 |
Mar 29, 2024 | 19.90 | 20.10 | 19.85 | 19.85 | 19.85 | 113,000 |
Mar 28, 2024 | 20.70 | 20.85 | 20.25 | 20.40 | 20.40 | 28,000 |
Mar 27, 2024 | 19.85 | 20.90 | 19.85 | 20.65 | 20.65 | 63,000 |
Mar 26, 2024 | 19.85 | 20.00 | 19.80 | 19.85 | 19.85 | 72,000 |
Mar 25, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Mar 22, 2024 | 19.70 | 19.85 | 19.70 | 19.85 | 19.85 | 2,000 |
Mar 21, 2024 | 19.70 | 19.70 | 19.50 | 19.70 | 19.70 | 82,000 |
Mar 20, 2024 | 19.75 | 19.80 | 19.55 | 19.80 | 19.80 | 41,000 |
Mar 19, 2024 | 19.80 | 19.95 | 19.70 | 19.85 | 19.85 | 72,000 |
Mar 18, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Mar 15, 2024 | 20.60 | 20.60 | 20.05 | 20.45 | 20.45 | 33,000 |
Mar 14, 2024 | 20.80 | 20.85 | 20.60 | 20.85 | 20.85 | 21,000 |
Mar 13, 2024 | 21.65 | 22.45 | 20.75 | 21.00 | 21.00 | 284,000 |
Mar 12, 2024 | 21.65 | 21.65 | 20.10 | 21.65 | 21.65 | 541,000 |
Mar 11, 2024 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 9,000 |
Mar 08, 2024 | 19.55 | 19.60 | 19.45 | 19.60 | 19.60 | 15,000 |
Mar 07, 2024 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | 33,000 |
Mar 06, 2024 | 19.70 | 19.95 | 19.65 | 19.95 | 19.95 | 23,000 |
Mar 05, 2024 | 19.80 | 19.80 | 19.65 | 19.65 | 19.65 | 11,000 |
Mar 04, 2024 | 19.70 | 19.80 | 19.60 | 19.80 | 19.80 | 8,000 |
Mar 01, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Feb 29, 2024 | 19.85 | 19.85 | 19.70 | 19.75 | 19.75 | 14,000 |
Feb 27, 2024 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | 10,000 |
Feb 26, 2024 | 19.65 | 19.80 | 19.65 | 19.80 | 19.80 | 2,000 |
Feb 23, 2024 | 19.70 | 19.75 | 19.65 | 19.75 | 19.75 | 23,000 |
Feb 22, 2024 | 19.70 | 19.75 | 19.70 | 19.75 | 19.75 | 2,000 |
Feb 21, 2024 | 19.80 | 19.80 | 19.60 | 19.70 | 19.70 | 23,000 |
Feb 20, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 10,000 |
Feb 19, 2024 | 19.85 | 19.85 | 19.75 | 19.85 | 19.85 | 6,000 |
Feb 16, 2024 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 3,000 |
Feb 15, 2024 | 20.00 | 20.00 | 19.65 | 19.85 | 19.85 | 33,000 |
Feb 05, 2024 | 19.70 | 19.80 | 19.60 | 20.00 | 20.00 | 7,000 |
Feb 02, 2024 | 20.00 | 20.00 | 20.00 | 17.95 | 17.95 | 1,000 |
Feb 01, 2024 | 19.75 | 19.90 | 19.70 | 19.90 | 19.90 | 7,000 |
Jan 31, 2024 | 19.65 | 19.90 | 19.60 | 19.90 | 19.90 | 6,000 |
Jan 30, 2024 | 19.60 | 19.65 | 19.50 | 19.55 | 19.55 | 32,000 |
Jan 29, 2024 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 4,000 |
Jan 26, 2024 | 19.85 | 19.85 | 19.65 | 19.70 | 19.70 | 13,000 |
Jan 25, 2024 | 19.70 | 20.10 | 19.70 | 19.80 | 19.80 | 10,000 |
Jan 24, 2024 | 19.75 | 20.10 | 19.75 | 20.10 | 20.10 | 5,000 |
Jan 23, 2024 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | 12,000 |
Jan 22, 2024 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 4,000 |
Jan 19, 2024 | 19.95 | 19.95 | 19.60 | 19.80 | 19.80 | 31,000 |
Jan 18, 2024 | 19.70 | 19.90 | 19.70 | 19.85 | 19.85 | 51,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |