Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 15.55 | 15.82 | 15.41 | 15.56 | 15.56 | 1,195,115 |
Jun 27, 2024 | 15.33 | 15.69 | 15.23 | 15.48 | 15.48 | 82,881 |
Jun 26, 2024 | 15.50 | 15.81 | 15.27 | 15.27 | 15.27 | 159,268 |
Jun 25, 2024 | 15.36 | 15.77 | 15.30 | 15.39 | 15.39 | 56,921 |
Jun 24, 2024 | 15.70 | 15.85 | 15.35 | 15.57 | 15.57 | 61,563 |
Jun 21, 2024 | 16.60 | 16.60 | 15.78 | 15.94 | 15.94 | 357,469 |
Jun 20, 2024 | 15.90 | 16.45 | 15.91 | 16.37 | 16.37 | 72,915 |
Jun 19, 2024 | 16.05 | 16.48 | 15.90 | 15.96 | 15.96 | 70,550 |
Jun 18, 2024 | 15.88 | 16.44 | 15.86 | 16.10 | 16.10 | 100,469 |
Jun 17, 2024 | 15.56 | 16.20 | 15.53 | 15.98 | 15.98 | 61,571 |
Jun 14, 2024 | 15.95 | 15.98 | 15.30 | 15.47 | 15.47 | 371,436 |
Jun 13, 2024 | 16.78 | 16.95 | 15.91 | 15.92 | 15.92 | 208,595 |
Jun 12, 2024 | 16.73 | 17.22 | 16.00 | 16.89 | 16.89 | 71,598 |
Jun 11, 2024 | 17.85 | 17.91 | 16.65 | 16.82 | 16.82 | 196,438 |
Jun 10, 2024 | 17.50 | 17.74 | 17.14 | 17.62 | 17.62 | 423,902 |
Jun 07, 2024 | 17.90 | 18.09 | 17.55 | 17.61 | 17.61 | 581,404 |
Jun 06, 2024 | 17.84 | 18.22 | 17.47 | 17.97 | 17.97 | 176,804 |
Jun 05, 2024 | 17.20 | 18.03 | 17.22 | 17.84 | 17.84 | 355,306 |
Jun 04, 2024 | 17.63 | 17.50 | 17.15 | 17.28 | 17.28 | 350,189 |
Jun 03, 2024 | 17.74 | 18.08 | 17.25 | 17.49 | 17.49 | 930,288 |
May 31, 2024 | 18.70 | 18.82 | 17.57 | 17.65 | 17.65 | 641,866 |
May 30, 2024 | 18.22 | 18.94 | 18.11 | 18.80 | 18.80 | 129,604 |
May 29, 2024 | 18.30 | 18.89 | 18.47 | 18.65 | 18.65 | 166,367 |
May 28, 2024 | 18.75 | 19.02 | 18.27 | 18.76 | 18.76 | 463,187 |
May 24, 2024 | 17.31 | 17.76 | 17.09 | 17.67 | 17.67 | 93,124 |
May 23, 2024 | 17.36 | 17.41 | 17.12 | 17.32 | 17.32 | 54,264 |
May 22, 2024 | 17.12 | 17.34 | 16.75 | 17.13 | 17.13 | 308,287 |
May 21, 2024 | 17.21 | 17.38 | 17.08 | 17.28 | 17.28 | 64,837 |
May 20, 2024 | 18.00 | 18.30 | 17.95 | 18.14 | 18.14 | 1,361,251 |
May 17, 2024 | 18.42 | 18.18 | 17.97 | 18.00 | 18.00 | 84,614 |
May 16, 2024 | 18.32 | 18.48 | 17.88 | 18.10 | 18.10 | 88,959 |
May 15, 2024 | 18.54 | 18.65 | 17.82 | 18.01 | 18.01 | 39,172 |
May 14, 2024 | 18.00 | 18.64 | 17.80 | 18.26 | 18.26 | 62,835 |
May 13, 2024 | 17.20 | 18.13 | 17.00 | 18.09 | 18.09 | 121,281 |
May 10, 2024 | 16.50 | 17.42 | 16.49 | 17.11 | 17.11 | 3,517,633 |
May 09, 2024 | 16.50 | 17.22 | 16.52 | 16.63 | 16.63 | 2,709,278 |
May 08, 2024 | 15.01 | 17.30 | 14.51 | 17.01 | 17.01 | 710,786 |
May 07, 2024 | 15.40 | 15.80 | 15.31 | 15.68 | 15.68 | 409,597 |
May 03, 2024 | 15.58 | 15.93 | 15.45 | 15.53 | 15.53 | 70,666 |
May 02, 2024 | 14.97 | 15.74 | 14.78 | 15.73 | 15.73 | 153,698 |
May 01, 2024 | 14.88 | 14.88 | 14.88 | 14.79 | 14.79 | 18,042 |
Apr 30, 2024 | 15.11 | 15.38 | 14.74 | 14.79 | 14.79 | 110,842 |
Apr 29, 2024 | 15.09 | 15.39 | 15.19 | 15.24 | 15.24 | 18,954 |
Apr 26, 2024 | 15.00 | 15.24 | 14.99 | 15.08 | 15.08 | 339,729 |
Apr 25, 2024 | 15.03 | 15.39 | 14.89 | 14.95 | 14.95 | 1,108,976 |
Apr 24, 2024 | 15.34 | 15.43 | 14.98 | 15.04 | 15.04 | 1,039,994 |
Apr 23, 2024 | 15.59 | 15.76 | 15.15 | 15.37 | 15.37 | 2,178,785 |
Apr 22, 2024 | 15.30 | 16.06 | 14.97 | 15.37 | 15.37 | 1,184,533 |
Apr 19, 2024 | 14.80 | 15.10 | 14.70 | 15.01 | 15.01 | 1,019,366 |
Apr 18, 2024 | 14.50 | 15.17 | 14.20 | 15.07 | 15.07 | 704,128 |
Apr 17, 2024 | 14.05 | 14.43 | 13.79 | 14.30 | 14.30 | 671,331 |
Apr 16, 2024 | 14.32 | 14.39 | 13.65 | 13.93 | 13.93 | 1,312,470 |
Apr 15, 2024 | 14.37 | 14.81 | 14.28 | 14.33 | 14.33 | 716,956 |
Apr 12, 2024 | 14.84 | 15.09 | 14.35 | 14.35 | 14.35 | 580,777 |
Apr 11, 2024 | 14.85 | 15.38 | 14.78 | 14.88 | 14.88 | 950,504 |
Apr 10, 2024 | 15.04 | 15.65 | 14.69 | 14.85 | 14.85 | 1,122,826 |
Apr 09, 2024 | 13.85 | 15.40 | 13.68 | 14.90 | 14.90 | 1,570,978 |
Apr 08, 2024 | 13.78 | 14.03 | 13.17 | 13.94 | 13.94 | 2,835,282 |
Apr 05, 2024 | 13.87 | 14.14 | 13.37 | 13.78 | 13.78 | 1,184,315 |
Apr 04, 2024 | 14.00 | 14.31 | 13.98 | 14.09 | 14.09 | 1,325,092 |
Apr 03, 2024 | 14.28 | 14.23 | 13.86 | 14.19 | 14.19 | 844,574 |
Apr 02, 2024 | 14.01 | 14.22 | 13.71 | 14.08 | 14.08 | 1,659,173 |
Mar 28, 2024 | 13.80 | 14.27 | 13.69 | 14.19 | 14.19 | 812,526 |
Mar 27, 2024 | 13.80 | 13.85 | 13.52 | 13.82 | 13.82 | 435,684 |
Mar 26, 2024 | 13.34 | 13.60 | 13.09 | 13.56 | 13.56 | 489,040 |
Mar 25, 2024 | 13.17 | 13.34 | 13.02 | 13.24 | 13.24 | 451,923 |
Mar 22, 2024 | 13.34 | 13.20 | 12.90 | 13.06 | 13.06 | 2,977,466 |
Mar 21, 2024 | 13.02 | 13.35 | 12.99 | 13.21 | 13.21 | 278,203 |
Mar 20, 2024 | 12.85 | 12.90 | 12.70 | 12.87 | 12.87 | 342,776 |
Mar 19, 2024 | 13.05 | 13.18 | 12.83 | 12.87 | 12.87 | 1,461,817 |
Mar 18, 2024 | 12.73 | 13.59 | 12.31 | 13.06 | 13.06 | 1,854,863 |
Mar 15, 2024 | 12.05 | 12.31 | 11.93 | 12.27 | 12.27 | 1,162,513 |
Mar 14, 2024 | 11.96 | 12.44 | 11.82 | 12.03 | 12.03 | 628,045 |
Mar 13, 2024 | 11.81 | 12.23 | 11.55 | 11.89 | 11.89 | 689,023 |
Mar 12, 2024 | 11.90 | 12.23 | 11.65 | 12.16 | 12.16 | 472,148 |
Mar 11, 2024 | 11.98 | 12.08 | 11.56 | 11.69 | 11.69 | 567,880 |
Mar 08, 2024 | 11.84 | 12.30 | 11.88 | 12.03 | 12.03 | 238,609 |
Mar 07, 2024 | 11.95 | 12.09 | 11.70 | 12.09 | 12.09 | 374,148 |
Mar 06, 2024 | 11.70 | 11.98 | 11.56 | 11.86 | 11.86 | 473,931 |
Mar 05, 2024 | 11.96 | 12.14 | 11.54 | 11.65 | 11.65 | 504,900 |
Mar 04, 2024 | 12.20 | 12.10 | 11.98 | 12.09 | 12.09 | 443,068 |
Mar 01, 2024 | 12.49 | 12.56 | 12.01 | 12.05 | 12.05 | 458,184 |
Feb 29, 2024 | 12.32 | 12.50 | 12.19 | 12.41 | 12.41 | 2,330,587 |
Feb 28, 2024 | 12.30 | 12.51 | 12.14 | 12.38 | 12.38 | 1,247,486 |
Feb 27, 2024 | 11.55 | 12.26 | 11.48 | 12.27 | 12.27 | 1,274,108 |
Feb 26, 2024 | 11.80 | 11.86 | 11.55 | 11.57 | 11.57 | 288,338 |
Feb 23, 2024 | 12.17 | 11.96 | 11.67 | 11.78 | 11.78 | 440,325 |
Feb 22, 2024 | 11.96 | 12.31 | 11.77 | 11.84 | 11.84 | 722,353 |
Feb 21, 2024 | 11.44 | 11.95 | 11.37 | 11.88 | 11.88 | 1,251,469 |
Feb 20, 2024 | 11.35 | 11.50 | 11.22 | 11.49 | 11.49 | 1,024,376 |
Feb 19, 2024 | 11.60 | 11.77 | 11.35 | 11.36 | 11.36 | 355,191 |
Feb 16, 2024 | 11.54 | 11.82 | 11.46 | 11.71 | 11.71 | 595,049 |
Feb 15, 2024 | 11.50 | 11.89 | 11.47 | 11.51 | 11.51 | 640,573 |
Feb 14, 2024 | 11.14 | 11.43 | 11.08 | 11.35 | 11.35 | 538,721 |
Feb 13, 2024 | 11.70 | 11.52 | 11.19 | 11.24 | 11.24 | 1,519,695 |
Feb 12, 2024 | 11.70 | 11.79 | 11.45 | 11.55 | 11.55 | 665,914 |
Feb 09, 2024 | 11.59 | 11.81 | 11.53 | 11.70 | 11.70 | 396,532 |
Feb 08, 2024 | 11.47 | 11.77 | 11.43 | 11.68 | 11.68 | 511,744 |
Feb 07, 2024 | 11.58 | 11.67 | 11.35 | 11.51 | 11.51 | 429,449 |
Feb 06, 2024 | 11.60 | 11.62 | 11.30 | 11.50 | 11.50 | 1,719,707 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |