Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 22.32 | 22.88 | 20.77 | 22.12 | 22.12 | 39,400 |
Jul 25, 2024 | 19.55 | 21.98 | 19.45 | 21.94 | 21.94 | 39,000 |
Jul 24, 2024 | 19.61 | 21.19 | 19.61 | 20.16 | 20.16 | 20,600 |
Jul 23, 2024 | 19.61 | 20.73 | 19.56 | 20.73 | 20.73 | 18,900 |
Jul 22, 2024 | 19.95 | 20.27 | 19.81 | 20.19 | 20.19 | 12,000 |
Jul 19, 2024 | 19.82 | 20.17 | 19.27 | 20.17 | 20.17 | 10,400 |
Jul 18, 2024 | 20.80 | 21.04 | 19.62 | 19.62 | 19.62 | 34,500 |
Jul 17, 2024 | 20.45 | 21.33 | 20.02 | 21.23 | 21.23 | 36,400 |
Jul 16, 2024 | 19.48 | 21.60 | 19.48 | 20.42 | 20.42 | 31,900 |
Jul 15, 2024 | 19.08 | 20.01 | 18.86 | 19.08 | 19.08 | 33,400 |
Jul 12, 2024 | 18.50 | 18.83 | 17.85 | 18.83 | 18.83 | 18,800 |
Jul 11, 2024 | 17.23 | 18.40 | 16.55 | 18.40 | 18.40 | 26,100 |
Jul 10, 2024 | 16.64 | 16.95 | 15.98 | 16.84 | 16.84 | 15,900 |
Jul 09, 2024 | 16.25 | 16.78 | 16.16 | 16.78 | 16.78 | 14,800 |
Jul 08, 2024 | 16.25 | 16.82 | 16.25 | 16.69 | 16.69 | 19,200 |
Jul 05, 2024 | 16.61 | 16.70 | 16.02 | 16.02 | 16.02 | 41,500 |
Jul 03, 2024 | 16.80 | 16.88 | 16.61 | 16.80 | 16.80 | 3,300 |
Jul 02, 2024 | 17.23 | 17.25 | 16.73 | 17.04 | 17.04 | 5,200 |
Jul 01, 2024 | 17.28 | 17.47 | 16.78 | 17.07 | 17.07 | 16,700 |
Jun 28, 2024 | 16.25 | 17.84 | 15.74 | 17.37 | 17.37 | 127,400 |
Jun 27, 2024 | 15.99 | 16.17 | 15.90 | 16.00 | 16.00 | 11,900 |
Jun 26, 2024 | 14.56 | 15.95 | 14.56 | 15.95 | 15.95 | 20,000 |
Jun 25, 2024 | 15.06 | 15.06 | 14.79 | 14.82 | 14.82 | 6,900 |
Jun 24, 2024 | 15.38 | 15.70 | 14.87 | 14.91 | 14.91 | 20,700 |
Jun 21, 2024 | 15.31 | 15.52 | 15.31 | 15.52 | 15.52 | 21,600 |
Jun 20, 2024 | 15.12 | 15.53 | 14.53 | 15.26 | 15.26 | 12,900 |
Jun 18, 2024 | 15.33 | 15.88 | 15.21 | 15.29 | 15.29 | 11,400 |
Jun 17, 2024 | 15.76 | 15.76 | 15.28 | 15.53 | 15.53 | 7,500 |
Jun 14, 2024 | 16.00 | 16.02 | 15.45 | 15.83 | 15.83 | 21,300 |
Jun 13, 2024 | 16.10 | 16.48 | 16.10 | 16.11 | 16.11 | 6,300 |
Jun 12, 2024 | 16.79 | 17.00 | 16.00 | 16.53 | 16.53 | 8,500 |
Jun 11, 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 6,800 |
Jun 10, 2024 | 16.28 | 16.37 | 16.10 | 16.11 | 16.11 | 9,600 |
Jun 07, 2024 | 16.50 | 16.85 | 16.12 | 16.19 | 16.19 | 7,100 |
Jun 06, 2024 | 16.64 | 16.75 | 16.05 | 16.12 | 16.12 | 9,900 |
Jun 05, 2024 | 16.03 | 16.56 | 16.03 | 16.56 | 16.56 | 4,900 |
Jun 04, 2024 | 15.96 | 15.96 | 15.79 | 15.91 | 15.91 | 8,200 |
Jun 03, 2024 | 16.94 | 16.94 | 15.82 | 16.00 | 16.00 | 24,300 |
May 31, 2024 | 16.80 | 16.95 | 15.99 | 16.62 | 16.62 | 121,400 |
May 30, 2024 | 16.80 | 17.06 | 16.69 | 16.71 | 16.71 | 25,900 |
May 29, 2024 | 15.67 | 16.70 | 15.67 | 16.47 | 16.47 | 14,800 |
May 28, 2024 | 16.49 | 16.56 | 15.88 | 15.88 | 15.88 | 9,100 |
May 24, 2024 | 17.03 | 17.19 | 16.85 | 16.94 | 16.94 | 12,200 |
May 23, 2024 | 18.37 | 18.37 | 16.65 | 16.67 | 16.67 | 21,700 |
May 22, 2024 | 17.60 | 18.49 | 17.42 | 18.40 | 18.40 | 58,000 |
May 21, 2024 | 17.40 | 17.70 | 17.40 | 17.64 | 17.64 | 24,900 |
May 20, 2024 | 17.56 | 17.75 | 17.45 | 17.55 | 17.55 | 59,400 |
May 17, 2024 | 17.78 | 17.84 | 17.53 | 17.55 | 17.55 | 21,500 |
May 16, 2024 | 17.48 | 17.68 | 17.45 | 17.67 | 17.67 | 21,000 |
May 15, 2024 | 17.45 | 17.71 | 17.41 | 17.50 | 17.50 | 13,700 |
May 14, 2024 | 17.50 | 17.69 | 17.37 | 17.42 | 17.42 | 12,100 |
May 13, 2024 | 17.57 | 17.90 | 17.30 | 17.33 | 17.33 | 28,100 |
May 10, 2024 | 17.49 | 17.57 | 17.44 | 17.57 | 17.57 | 5,600 |
May 09, 2024 | 17.38 | 17.64 | 17.31 | 17.60 | 17.60 | 14,000 |
May 08, 2024 | 17.11 | 17.45 | 17.11 | 17.43 | 17.43 | 16,700 |
May 07, 2024 | 17.40 | 17.40 | 17.03 | 17.16 | 17.16 | 23,500 |
May 06, 2024 | 17.37 | 17.60 | 17.22 | 17.26 | 17.26 | 7,500 |
May 03, 2024 | 17.50 | 17.50 | 17.11 | 17.24 | 17.24 | 9,300 |
May 02, 2024 | 17.29 | 17.29 | 17.10 | 17.17 | 17.17 | 14,000 |
May 01, 2024 | 17.13 | 17.53 | 17.08 | 17.09 | 17.09 | 15,200 |
Apr 30, 2024 | 17.22 | 17.30 | 17.06 | 17.13 | 17.13 | 15,900 |
Apr 29, 2024 | 16.77 | 17.90 | 16.76 | 17.23 | 17.23 | 34,300 |
Apr 26, 2024 | 16.97 | 17.28 | 16.52 | 16.84 | 16.84 | 24,800 |
Apr 25, 2024 | 16.51 | 17.73 | 16.51 | 17.15 | 17.15 | 122,300 |
Apr 24, 2024 | 14.01 | 14.54 | 13.85 | 14.54 | 14.54 | 31,300 |
Apr 23, 2024 | 13.51 | 14.28 | 13.51 | 14.12 | 14.12 | 21,100 |
Apr 22, 2024 | 14.00 | 14.00 | 13.56 | 13.56 | 13.56 | 30,200 |
Apr 19, 2024 | 13.64 | 14.11 | 13.64 | 13.96 | 13.96 | 10,200 |
Apr 18, 2024 | 14.35 | 14.43 | 13.88 | 13.98 | 13.98 | 19,000 |
Apr 17, 2024 | 14.52 | 14.55 | 14.12 | 14.36 | 14.36 | 24,100 |
Apr 16, 2024 | 14.51 | 14.74 | 14.50 | 14.52 | 14.52 | 14,300 |
Apr 15, 2024 | 14.80 | 15.05 | 14.67 | 14.67 | 14.67 | 16,900 |
Apr 12, 2024 | 15.37 | 15.62 | 14.75 | 14.76 | 14.76 | 11,500 |
Apr 11, 2024 | 15.04 | 15.50 | 14.91 | 15.38 | 15.38 | 7,900 |
Apr 10, 2024 | 14.79 | 15.40 | 14.76 | 15.08 | 15.08 | 16,300 |
Apr 09, 2024 | 15.44 | 15.83 | 15.40 | 15.40 | 15.40 | 6,100 |
Apr 08, 2024 | 15.14 | 15.77 | 15.08 | 15.43 | 15.43 | 13,700 |
Apr 05, 2024 | 15.61 | 15.61 | 15.24 | 15.24 | 15.24 | 14,000 |
Apr 04, 2024 | 15.60 | 16.34 | 15.37 | 15.59 | 15.59 | 12,900 |
Apr 03, 2024 | 15.20 | 15.96 | 15.20 | 15.60 | 15.60 | 9,200 |
Apr 02, 2024 | 15.64 | 15.64 | 15.31 | 15.50 | 15.50 | 11,000 |
Apr 01, 2024 | 15.94 | 16.00 | 15.43 | 15.77 | 15.77 | 12,800 |
Mar 28, 2024 | 16.04 | 16.59 | 15.85 | 16.21 | 16.21 | 10,900 |
Mar 27, 2024 | 15.69 | 16.43 | 15.69 | 16.18 | 16.18 | 11,300 |
Mar 26, 2024 | 15.85 | 16.66 | 15.85 | 16.04 | 16.04 | 9,500 |
Mar 25, 2024 | 16.26 | 16.26 | 15.95 | 16.03 | 16.03 | 5,900 |
Mar 22, 2024 | 16.75 | 16.75 | 16.10 | 16.17 | 16.17 | 12,700 |
Mar 21, 2024 | 15.89 | 16.91 | 15.89 | 16.49 | 16.49 | 21,100 |
Mar 20, 2024 | 15.29 | 16.36 | 15.27 | 16.36 | 16.36 | 19,300 |
Mar 19, 2024 | 15.00 | 15.67 | 15.00 | 15.29 | 15.29 | 9,400 |
Mar 18, 2024 | 15.63 | 15.63 | 15.03 | 15.05 | 15.05 | 12,600 |
Mar 15, 2024 | 14.99 | 16.60 | 14.99 | 15.85 | 15.85 | 67,800 |
Mar 14, 2024 | 16.35 | 16.35 | 15.29 | 15.30 | 15.30 | 59,800 |
Mar 13, 2024 | 16.30 | 16.45 | 16.01 | 16.25 | 16.25 | 21,800 |
Mar 12, 2024 | 15.84 | 16.35 | 15.76 | 16.23 | 16.23 | 19,300 |
Mar 11, 2024 | 16.20 | 16.30 | 15.94 | 15.99 | 15.99 | 14,200 |
Mar 08, 2024 | 16.84 | 17.00 | 15.72 | 16.20 | 16.20 | 25,700 |
Mar 07, 2024 | 17.08 | 17.08 | 16.41 | 16.54 | 16.54 | 23,700 |
Mar 06, 2024 | 17.29 | 17.67 | 16.73 | 16.73 | 16.73 | 16,800 |
Mar 05, 2024 | 16.99 | 17.53 | 16.80 | 17.01 | 17.01 | 19,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |