Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2,740,877 |
Jun 26, 2024 | 19.85 | 21.65 | 19.65 | 21.65 | 21.65 | 4,265,878 |
Jun 25, 2024 | 19.50 | 19.95 | 19.20 | 19.70 | 19.70 | 676,522 |
Jun 24, 2024 | 20.30 | 21.00 | 19.40 | 19.50 | 19.50 | 1,432,348 |
Jun 21, 2024 | 19.20 | 20.60 | 18.90 | 20.15 | 20.15 | 2,525,918 |
Jun 20, 2024 | 18.70 | 19.15 | 18.50 | 18.90 | 18.90 | 459,152 |
Jun 19, 2024 | 19.20 | 19.25 | 18.45 | 18.50 | 18.50 | 1,022,778 |
Jun 18, 2024 | 19.15 | 19.30 | 19.00 | 19.10 | 19.10 | 351,318 |
Jun 17, 2024 | 19.35 | 19.35 | 18.90 | 19.15 | 19.15 | 530,627 |
Jun 14, 2024 | 18.65 | 19.15 | 18.65 | 19.15 | 19.15 | 516,641 |
Jun 13, 2024 | 18.80 | 19.00 | 18.60 | 18.65 | 18.65 | 390,171 |
Jun 12, 2024 | 19.00 | 19.05 | 18.50 | 18.80 | 18.80 | 579,052 |
Jun 11, 2024 | 19.80 | 19.80 | 18.85 | 18.95 | 18.95 | 546,093 |
Jun 07, 2024 | 18.80 | 19.55 | 18.80 | 19.25 | 19.25 | 479,824 |
Jun 06, 2024 | 19.15 | 19.25 | 18.65 | 18.80 | 18.80 | 682,276 |
Jun 05, 2024 | 19.80 | 19.80 | 19.00 | 19.10 | 19.10 | 1,213,305 |
Jun 04, 2024 | 19.80 | 20.00 | 19.65 | 19.75 | 19.75 | 563,516 |
Jun 03, 2024 | 20.65 | 20.65 | 19.75 | 19.80 | 19.80 | 762,523 |
May 31, 2024 | 20.40 | 20.60 | 19.95 | 20.00 | 20.00 | 1,029,567 |
May 30, 2024 | 21.40 | 21.70 | 20.20 | 20.40 | 20.40 | 2,372,652 |
May 29, 2024 | 21.00 | 21.40 | 20.15 | 21.10 | 21.10 | 2,463,578 |
May 28, 2024 | 19.90 | 20.90 | 19.90 | 20.90 | 20.90 | 2,061,751 |
May 27, 2024 | 19.85 | 20.20 | 19.65 | 19.80 | 19.80 | 775,118 |
May 24, 2024 | 19.50 | 19.75 | 19.20 | 19.75 | 19.75 | 714,646 |
May 23, 2024 | 20.65 | 20.65 | 19.55 | 19.80 | 19.80 | 1,173,540 |
May 22, 2024 | 20.45 | 21.45 | 20.05 | 20.40 | 20.40 | 2,025,637 |
May 21, 2024 | 20.00 | 20.30 | 19.60 | 20.15 | 20.15 | 1,300,202 |
May 20, 2024 | 20.75 | 21.80 | 20.00 | 20.00 | 20.00 | 4,833,319 |
May 17, 2024 | 18.90 | 20.55 | 18.70 | 20.55 | 20.55 | 3,620,303 |
May 16, 2024 | 18.50 | 19.05 | 18.35 | 18.70 | 18.70 | 700,784 |
May 15, 2024 | 18.85 | 19.00 | 18.35 | 18.35 | 18.35 | 1,004,698 |
May 14, 2024 | 18.20 | 18.80 | 18.20 | 18.70 | 18.70 | 768,336 |
May 13, 2024 | 18.80 | 19.30 | 18.65 | 18.75 | 18.75 | 1,003,508 |
May 10, 2024 | 18.95 | 20.35 | 18.85 | 19.60 | 19.60 | 1,666,264 |
May 09, 2024 | 20.50 | 21.80 | 19.75 | 19.80 | 19.80 | 3,900,442 |
May 08, 2024 | 18.30 | 20.25 | 18.30 | 20.25 | 20.25 | 2,565,044 |
May 07, 2024 | 18.70 | 18.70 | 17.70 | 18.45 | 18.45 | 1,041,187 |
May 06, 2024 | 18.75 | 18.80 | 18.10 | 18.50 | 18.50 | 1,283,050 |
May 03, 2024 | 19.50 | 19.65 | 18.70 | 18.80 | 18.80 | 1,364,572 |
May 02, 2024 | 19.50 | 19.75 | 19.00 | 19.35 | 19.35 | 977,138 |
Apr 30, 2024 | 19.55 | 20.00 | 19.10 | 19.55 | 19.55 | 1,261,978 |
Apr 29, 2024 | 20.40 | 20.90 | 19.30 | 19.50 | 19.50 | 2,641,193 |
Apr 26, 2024 | 20.80 | 21.25 | 19.90 | 20.15 | 20.15 | 3,453,907 |
Apr 25, 2024 | 22.20 | 22.75 | 19.95 | 20.50 | 20.50 | 5,596,477 |
Apr 24, 2024 | 20.15 | 22.15 | 19.00 | 22.15 | 22.15 | 7,474,499 |
Apr 23, 2024 | 18.60 | 20.15 | 18.00 | 20.15 | 20.15 | 7,972,139 |
Apr 22, 2024 | 16.95 | 18.35 | 16.60 | 18.35 | 18.35 | 4,031,821 |
Apr 19, 2024 | 16.20 | 17.40 | 15.80 | 16.70 | 16.70 | 2,182,842 |
Apr 18, 2024 | 15.85 | 16.25 | 15.75 | 16.15 | 16.15 | 1,105,167 |
Apr 17, 2024 | 15.30 | 16.10 | 15.10 | 15.75 | 15.75 | 826,082 |
Apr 16, 2024 | 15.50 | 15.50 | 15.00 | 15.20 | 15.20 | 785,607 |
Apr 15, 2024 | 16.00 | 16.00 | 15.45 | 15.55 | 15.55 | 1,400,828 |
Apr 12, 2024 | 16.20 | 16.20 | 15.30 | 16.15 | 16.15 | 1,649,695 |
Apr 11, 2024 | 15.75 | 16.35 | 15.70 | 16.15 | 16.15 | 4,560,641 |
Apr 10, 2024 | 14.50 | 15.70 | 14.45 | 15.70 | 15.70 | 3,090,512 |
Apr 09, 2024 | 14.65 | 14.70 | 14.30 | 14.30 | 14.30 | 296,738 |
Apr 08, 2024 | 14.15 | 14.70 | 13.95 | 14.60 | 14.60 | 313,124 |
Apr 03, 2024 | 14.45 | 14.45 | 14.10 | 14.20 | 14.20 | 209,103 |
Apr 02, 2024 | 14.95 | 14.95 | 13.95 | 14.50 | 14.50 | 774,991 |
Apr 01, 2024 | 14.80 | 14.80 | 14.35 | 14.50 | 14.50 | 765,440 |
Mar 29, 2024 | 15.70 | 16.00 | 14.90 | 15.00 | 15.00 | 1,543,000 |
Mar 28, 2024 | 14.40 | 15.40 | 14.40 | 15.35 | 15.35 | 1,792,357 |
Mar 27, 2024 | 14.75 | 14.75 | 14.35 | 14.40 | 14.40 | 729,935 |
Mar 26, 2024 | 14.00 | 14.75 | 13.90 | 14.65 | 14.65 | 1,708,528 |
Mar 25, 2024 | 14.05 | 14.30 | 13.85 | 14.00 | 14.00 | 353,566 |
Mar 22, 2024 | 14.20 | 14.30 | 13.90 | 14.05 | 14.05 | 623,786 |
Mar 21, 2024 | 13.80 | 14.50 | 13.65 | 14.35 | 14.35 | 1,336,463 |
Mar 20, 2024 | 13.60 | 13.75 | 13.55 | 13.70 | 13.70 | 183,552 |
Mar 19, 2024 | 13.70 | 13.85 | 13.55 | 13.75 | 13.75 | 154,223 |
Mar 18, 2024 | 13.55 | 13.90 | 13.55 | 13.75 | 13.75 | 145,450 |
Mar 15, 2024 | 13.70 | 13.90 | 13.60 | 13.65 | 13.65 | 229,502 |
Mar 14, 2024 | 13.90 | 14.05 | 13.75 | 13.75 | 13.75 | 179,481 |
Mar 13, 2024 | 14.00 | 14.05 | 13.70 | 13.90 | 13.90 | 307,898 |
Mar 12, 2024 | 14.45 | 14.50 | 14.00 | 14.05 | 14.05 | 643,047 |
Mar 11, 2024 | 13.50 | 14.30 | 13.50 | 14.20 | 14.20 | 1,038,029 |
Mar 08, 2024 | 13.45 | 13.65 | 13.40 | 13.50 | 13.50 | 225,355 |
Mar 07, 2024 | 13.75 | 13.75 | 13.45 | 13.45 | 13.45 | 221,394 |
Mar 06, 2024 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | 284,621 |
Mar 05, 2024 | 13.60 | 13.80 | 13.60 | 13.65 | 13.65 | 173,425 |
Mar 04, 2024 | 13.60 | 13.75 | 13.55 | 13.60 | 13.60 | 154,932 |
Mar 01, 2024 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | 172,445 |
Feb 29, 2024 | 13.60 | 13.80 | 13.55 | 13.65 | 13.65 | 312,174 |
Feb 27, 2024 | 13.75 | 13.75 | 13.50 | 13.55 | 13.55 | 231,655 |
Feb 26, 2024 | 13.85 | 13.90 | 13.60 | 13.75 | 13.75 | 169,413 |
Feb 23, 2024 | 13.90 | 13.95 | 13.80 | 13.80 | 13.80 | 105,500 |
Feb 22, 2024 | 13.95 | 14.05 | 13.80 | 13.90 | 13.90 | 167,290 |
Feb 21, 2024 | 14.20 | 14.20 | 13.85 | 13.95 | 13.95 | 354,387 |
Feb 20, 2024 | 13.70 | 14.35 | 13.70 | 14.15 | 14.15 | 508,438 |
Feb 19, 2024 | 13.60 | 13.75 | 13.60 | 13.70 | 13.70 | 509,235 |
Feb 16, 2024 | 13.70 | 13.70 | 13.45 | 13.60 | 13.60 | 298,281 |
Feb 15, 2024 | 13.30 | 13.70 | 13.30 | 13.55 | 13.55 | 227,862 |
Feb 05, 2024 | 13.15 | 13.35 | 13.15 | 13.20 | 13.20 | 91,081 |
Feb 02, 2024 | 13.25 | 13.30 | 13.15 | 13.15 | 13.15 | 108,020 |
Feb 01, 2024 | 13.20 | 13.35 | 13.20 | 13.30 | 13.30 | 64,050 |
Jan 31, 2024 | 13.30 | 13.40 | 13.25 | 13.35 | 13.35 | 76,258 |
Jan 30, 2024 | 13.30 | 13.35 | 13.15 | 13.15 | 13.15 | 168,055 |
Jan 29, 2024 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | 143,223 |
Jan 26, 2024 | 13.40 | 13.50 | 13.35 | 13.35 | 13.35 | 181,197 |
Jan 25, 2024 | 13.45 | 13.50 | 13.40 | 13.40 | 13.40 | 95,896 |
Jan 24, 2024 | 13.35 | 13.45 | 13.35 | 13.45 | 13.45 | 126,537 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |