Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 28.80 | 30.70 | 27.60 | 30.70 | 30.70 | 1,454,000 |
Jun 20, 2024 | 27.45 | 28.90 | 26.60 | 28.15 | 28.15 | 810,000 |
Jun 19, 2024 | 28.15 | 28.15 | 27.00 | 27.45 | 27.45 | 1,424,000 |
Jun 18, 2024 | 28.00 | 29.70 | 27.05 | 29.00 | 29.00 | 2,956,000 |
Jun 17, 2024 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 1,526,000 |
Jun 14, 2024 | 24.70 | 24.90 | 24.30 | 24.55 | 24.55 | 294,000 |
Jun 13, 2024 | 24.75 | 24.95 | 24.30 | 24.70 | 24.70 | 284,000 |
Jun 12, 2024 | 24.80 | 25.00 | 24.00 | 24.50 | 24.50 | 433,000 |
Jun 11, 2024 | 25.00 | 25.15 | 23.65 | 25.15 | 25.15 | 1,257,000 |
Jun 07, 2024 | 23.40 | 25.60 | 23.40 | 25.60 | 25.60 | 1,097,000 |
Jun 06, 2024 | 24.65 | 24.65 | 22.55 | 23.30 | 23.30 | 1,335,000 |
Jun 05, 2024 | 28.00 | 28.00 | 24.30 | 25.00 | 25.00 | 2,339,000 |
Jun 04, 2024 | 26.10 | 26.95 | 26.10 | 26.95 | 26.95 | 1,646,000 |
Jun 03, 2024 | 23.75 | 24.50 | 23.05 | 24.50 | 24.50 | 1,729,000 |
May 31, 2024 | 20.30 | 22.30 | 20.30 | 22.30 | 22.30 | 787,000 |
May 30, 2024 | 20.85 | 20.85 | 20.30 | 20.30 | 20.30 | 326,000 |
May 29, 2024 | 21.45 | 21.45 | 20.70 | 20.85 | 20.85 | 426,000 |
May 28, 2024 | 21.65 | 21.95 | 21.20 | 21.45 | 21.45 | 380,000 |
May 27, 2024 | 21.45 | 22.35 | 21.45 | 21.65 | 21.65 | 827,000 |
May 24, 2024 | 20.50 | 21.35 | 20.50 | 21.25 | 21.25 | 674,000 |
May 23, 2024 | 21.70 | 21.75 | 20.30 | 21.15 | 21.15 | 1,333,000 |
May 22, 2024 | 21.00 | 22.15 | 20.90 | 21.90 | 21.90 | 2,440,000 |
May 21, 2024 | 19.50 | 20.55 | 19.25 | 20.55 | 20.55 | 1,109,000 |
May 20, 2024 | 18.30 | 19.00 | 18.30 | 18.70 | 18.70 | 460,000 |
May 17, 2024 | 17.75 | 19.00 | 17.75 | 18.40 | 18.40 | 531,000 |
May 16, 2024 | 18.00 | 18.20 | 17.75 | 17.75 | 17.75 | 402,000 |
May 15, 2024 | 17.70 | 18.60 | 17.70 | 18.00 | 18.00 | 632,000 |
May 14, 2024 | 17.80 | 18.00 | 17.55 | 18.00 | 18.00 | 434,000 |
May 13, 2024 | 18.35 | 18.80 | 17.50 | 18.00 | 18.00 | 1,529,000 |
May 10, 2024 | 17.10 | 18.40 | 16.75 | 18.40 | 18.40 | 1,772,000 |
May 09, 2024 | 16.45 | 17.25 | 16.20 | 16.75 | 16.75 | 277,000 |
May 08, 2024 | 17.45 | 17.45 | 16.35 | 16.40 | 16.40 | 889,000 |
May 07, 2024 | 15.80 | 17.15 | 15.80 | 17.15 | 17.15 | 1,281,000 |
May 06, 2024 | 15.35 | 15.65 | 15.35 | 15.60 | 15.60 | 44,000 |
May 03, 2024 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | 50,000 |
May 02, 2024 | 15.35 | 15.50 | 15.30 | 15.45 | 15.45 | 44,000 |
Apr 30, 2024 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | 22,000 |
Apr 29, 2024 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | 50,000 |
Apr 26, 2024 | 15.25 | 15.50 | 15.10 | 15.30 | 15.30 | 93,000 |
Apr 25, 2024 | 15.35 | 15.35 | 15.10 | 15.25 | 15.25 | 38,000 |
Apr 24, 2024 | 15.35 | 15.50 | 15.25 | 15.30 | 15.30 | 35,000 |
Apr 23, 2024 | 15.40 | 15.40 | 15.00 | 15.20 | 15.20 | 27,000 |
Apr 22, 2024 | 15.75 | 15.75 | 14.85 | 14.90 | 14.90 | 54,000 |
Apr 19, 2024 | 15.35 | 15.35 | 14.65 | 15.10 | 15.10 | 97,000 |
Apr 18, 2024 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | 38,000 |
Apr 17, 2024 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 30,000 |
Apr 16, 2024 | 15.55 | 15.55 | 14.70 | 15.10 | 15.10 | 102,000 |
Apr 15, 2024 | 15.90 | 15.90 | 15.50 | 15.55 | 15.55 | 53,000 |
Apr 12, 2024 | 15.60 | 15.80 | 15.50 | 15.75 | 15.75 | 79,000 |
Apr 11, 2024 | 15.85 | 15.90 | 15.55 | 15.60 | 15.60 | 54,000 |
Apr 10, 2024 | 16.00 | 16.05 | 15.80 | 15.85 | 15.85 | 99,000 |
Apr 09, 2024 | 15.05 | 16.20 | 15.05 | 16.05 | 16.05 | 180,000 |
Apr 08, 2024 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 110,000 |
Apr 03, 2024 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | 81,000 |
Apr 02, 2024 | 15.90 | 15.90 | 15.55 | 15.60 | 15.60 | 90,000 |
Apr 01, 2024 | 15.90 | 16.00 | 15.70 | 15.90 | 15.90 | 49,000 |
Mar 29, 2024 | 15.95 | 16.00 | 15.60 | 15.60 | 15.60 | 59,000 |
Mar 28, 2024 | 15.65 | 15.95 | 15.60 | 15.95 | 15.95 | 66,000 |
Mar 27, 2024 | 15.75 | 15.75 | 15.55 | 15.60 | 15.60 | 55,000 |
Mar 26, 2024 | 15.85 | 15.85 | 15.40 | 15.70 | 15.70 | 132,000 |
Mar 25, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Mar 22, 2024 | 15.60 | 15.85 | 15.60 | 15.85 | 15.85 | 57,000 |
Mar 21, 2024 | 15.50 | 15.95 | 15.50 | 15.65 | 15.65 | 91,000 |
Mar 20, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Mar 19, 2024 | 15.65 | 15.90 | 15.60 | 15.80 | 15.80 | 59,000 |
Mar 18, 2024 | 15.55 | 15.75 | 15.55 | 15.75 | 15.75 | 65,000 |
Mar 15, 2024 | 15.80 | 15.95 | 15.65 | 15.75 | 15.75 | 109,000 |
Mar 14, 2024 | 16.05 | 16.05 | 15.75 | 15.85 | 15.85 | 135,000 |
Mar 13, 2024 | 16.55 | 16.60 | 16.00 | 16.15 | 16.15 | 100,000 |
Mar 12, 2024 | 16.70 | 16.75 | 16.35 | 16.55 | 16.55 | 118,000 |
Mar 11, 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 64,000 |
Mar 08, 2024 | 16.80 | 16.80 | 16.00 | 16.15 | 16.15 | 195,000 |
Mar 07, 2024 | 17.05 | 17.10 | 16.55 | 16.80 | 16.80 | 225,000 |
Mar 06, 2024 | 16.35 | 17.40 | 16.35 | 17.10 | 17.10 | 585,000 |
Mar 05, 2024 | 16.60 | 16.70 | 16.30 | 16.50 | 16.50 | 131,000 |
Mar 04, 2024 | 16.75 | 17.10 | 16.55 | 16.55 | 16.55 | 230,000 |
Mar 01, 2024 | 16.90 | 17.15 | 16.60 | 16.70 | 16.70 | 214,000 |
Feb 29, 2024 | 16.20 | 17.15 | 16.15 | 16.90 | 16.90 | 204,000 |
Feb 27, 2024 | 16.50 | 16.50 | 16.00 | 16.20 | 16.20 | 181,000 |
Feb 26, 2024 | 16.30 | 16.65 | 16.30 | 16.60 | 16.60 | 125,000 |
Feb 23, 2024 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | 348,000 |
Feb 22, 2024 | 17.10 | 17.90 | 16.60 | 16.80 | 16.80 | 712,000 |
Feb 21, 2024 | 15.80 | 17.25 | 15.80 | 17.25 | 17.25 | 1,206,000 |
Feb 20, 2024 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | 176,000 |
Feb 19, 2024 | 16.20 | 16.35 | 16.05 | 16.10 | 16.10 | 115,000 |
Feb 16, 2024 | 15.90 | 16.50 | 15.65 | 16.20 | 16.20 | 114,000 |
Feb 15, 2024 | 15.90 | 16.05 | 15.65 | 15.65 | 15.65 | 117,000 |
Feb 05, 2024 | 15.80 | 15.85 | 15.45 | 16.00 | 16.00 | 57,000 |
Feb 02, 2024 | 15.60 | 15.85 | 15.40 | 15.85 | 15.85 | 66,000 |
Feb 01, 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 114,000 |
Jan 31, 2024 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | 132,000 |
Jan 30, 2024 | 16.20 | 16.25 | 15.80 | 15.90 | 15.90 | 87,000 |
Jan 29, 2024 | 16.35 | 16.50 | 16.15 | 16.20 | 16.20 | 171,000 |
Jan 26, 2024 | 16.00 | 17.00 | 15.95 | 16.75 | 16.75 | 464,000 |
Jan 25, 2024 | 15.85 | 16.00 | 15.80 | 15.80 | 15.80 | 44,000 |
Jan 24, 2024 | 15.90 | 16.10 | 15.85 | 16.05 | 16.05 | 29,000 |
Jan 23, 2024 | 16.30 | 16.30 | 15.80 | 16.10 | 16.10 | 58,000 |
Jan 22, 2024 | 15.95 | 16.40 | 15.90 | 16.15 | 16.15 | 66,000 |
Jan 19, 2024 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 46,000 |
Jan 18, 2024 | 15.70 | 16.00 | 15.35 | 15.95 | 15.95 | 62,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |