Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 17.75 | 19.35 | 17.70 | 19.35 | 19.35 | 2,836,154 |
Jun 27, 2024 | 17.85 | 18.30 | 17.35 | 17.60 | 17.60 | 1,423,000 |
Jun 26, 2024 | 18.60 | 18.75 | 18.25 | 18.30 | 18.30 | 1,508,000 |
Jun 25, 2024 | 19.00 | 19.90 | 17.90 | 18.80 | 18.80 | 2,788,000 |
Jun 24, 2024 | 18.95 | 19.20 | 18.30 | 19.10 | 19.10 | 1,981,000 |
Jun 21, 2024 | 18.60 | 19.25 | 18.45 | 18.95 | 18.95 | 2,357,000 |
Jun 20, 2024 | 18.75 | 19.05 | 18.20 | 18.65 | 18.65 | 2,292,000 |
Jun 19, 2024 | 19.55 | 19.95 | 17.55 | 19.15 | 19.15 | 5,746,000 |
Jun 18, 2024 | 18.00 | 19.80 | 17.50 | 19.35 | 19.35 | 6,738,000 |
Jun 17, 2024 | 16.60 | 18.00 | 16.45 | 18.00 | 18.00 | 5,090,000 |
Jun 14, 2024 | 16.75 | 17.05 | 16.40 | 16.40 | 16.40 | 1,843,000 |
Jun 13, 2024 | 15.95 | 17.00 | 15.55 | 16.80 | 16.80 | 2,611,000 |
Jun 12, 2024 | 16.35 | 16.35 | 15.85 | 15.90 | 15.90 | 1,396,000 |
Jun 11, 2024 | 16.25 | 16.35 | 15.60 | 16.20 | 16.20 | 1,911,000 |
Jun 07, 2024 | 16.25 | 16.40 | 15.75 | 16.25 | 16.25 | 2,268,000 |
Jun 06, 2024 | 16.10 | 16.60 | 15.50 | 16.20 | 16.20 | 4,937,000 |
Jun 05, 2024 | 15.00 | 16.10 | 14.50 | 16.10 | 16.10 | 2,681,000 |
Jun 04, 2024 | 15.50 | 16.00 | 14.20 | 14.65 | 14.65 | 5,385,000 |
Jun 03, 2024 | 14.55 | 14.65 | 14.25 | 14.65 | 14.65 | 3,317,000 |
May 31, 2024 | 12.30 | 13.35 | 12.25 | 13.35 | 13.35 | 1,846,000 |
May 30, 2024 | 12.60 | 13.00 | 12.10 | 12.15 | 12.15 | 722,000 |
May 29, 2024 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 216,000 |
May 28, 2024 | 12.40 | 12.50 | 12.15 | 12.25 | 12.25 | 253,000 |
May 27, 2024 | 12.15 | 12.50 | 12.15 | 12.40 | 12.40 | 342,000 |
May 24, 2024 | 11.90 | 12.25 | 11.90 | 12.10 | 12.10 | 158,000 |
May 23, 2024 | 12.10 | 12.10 | 11.75 | 11.90 | 11.90 | 327,000 |
May 22, 2024 | 12.45 | 12.50 | 12.00 | 12.10 | 12.10 | 396,000 |
May 21, 2024 | 12.30 | 12.65 | 12.05 | 12.45 | 12.45 | 546,000 |
May 20, 2024 | 11.60 | 12.70 | 11.60 | 12.00 | 12.00 | 893,000 |
May 17, 2024 | 11.60 | 11.65 | 11.50 | 11.60 | 11.60 | 115,000 |
May 16, 2024 | 11.60 | 11.70 | 11.45 | 11.65 | 11.65 | 225,000 |
May 15, 2024 | 11.50 | 11.65 | 11.50 | 11.60 | 11.60 | 171,000 |
May 14, 2024 | 11.80 | 11.85 | 11.50 | 11.50 | 11.50 | 163,000 |
May 13, 2024 | 11.75 | 11.80 | 11.45 | 11.75 | 11.75 | 158,000 |
May 10, 2024 | 11.70 | 11.80 | 11.45 | 11.70 | 11.70 | 140,000 |
May 09, 2024 | 11.45 | 12.00 | 11.45 | 11.75 | 11.75 | 213,000 |
May 08, 2024 | 11.40 | 11.40 | 11.25 | 11.40 | 11.40 | 72,000 |
May 07, 2024 | 11.50 | 11.70 | 11.10 | 11.30 | 11.30 | 125,000 |
May 06, 2024 | 12.10 | 12.10 | 11.55 | 11.80 | 11.80 | 172,000 |
May 03, 2024 | 11.40 | 12.00 | 10.95 | 11.90 | 11.90 | 511,000 |
May 02, 2024 | 10.90 | 10.95 | 10.80 | 10.95 | 10.95 | 134,000 |
Apr 30, 2024 | 11.05 | 11.20 | 10.85 | 10.90 | 10.90 | 143,000 |
Apr 29, 2024 | 11.05 | 11.20 | 10.90 | 11.05 | 11.05 | 139,000 |
Apr 26, 2024 | 11.10 | 11.15 | 10.80 | 11.05 | 11.05 | 127,000 |
Apr 25, 2024 | 10.65 | 11.25 | 10.60 | 11.10 | 11.10 | 268,000 |
Apr 24, 2024 | 10.75 | 10.75 | 10.55 | 10.65 | 10.65 | 103,000 |
Apr 23, 2024 | 10.90 | 10.90 | 10.50 | 10.60 | 10.60 | 94,000 |
Apr 22, 2024 | 10.50 | 10.85 | 10.50 | 10.55 | 10.55 | 99,000 |
Apr 19, 2024 | 10.75 | 10.75 | 10.45 | 10.60 | 10.60 | 272,000 |
Apr 18, 2024 | 10.95 | 10.95 | 10.60 | 10.75 | 10.75 | 238,000 |
Apr 17, 2024 | 10.90 | 11.25 | 10.80 | 10.85 | 10.85 | 194,000 |
Apr 16, 2024 | 11.40 | 11.45 | 10.75 | 10.80 | 10.80 | 428,000 |
Apr 15, 2024 | 11.65 | 11.90 | 11.50 | 11.60 | 11.60 | 295,000 |
Apr 12, 2024 | 11.50 | 12.50 | 11.30 | 12.10 | 12.10 | 848,000 |
Apr 11, 2024 | 11.20 | 12.40 | 11.20 | 12.40 | 12.40 | 877,000 |
Apr 10, 2024 | 11.30 | 11.40 | 11.15 | 11.30 | 11.30 | 130,000 |
Apr 09, 2024 | 11.25 | 11.45 | 11.15 | 11.35 | 11.35 | 186,000 |
Apr 08, 2024 | 10.95 | 11.45 | 10.95 | 11.25 | 11.25 | 257,000 |
Apr 03, 2024 | 10.95 | 11.30 | 10.85 | 11.15 | 11.15 | 202,000 |
Apr 02, 2024 | 10.90 | 11.10 | 10.85 | 10.95 | 10.95 | 137,000 |
Apr 01, 2024 | 11.10 | 11.25 | 10.85 | 10.95 | 10.95 | 137,000 |
Mar 29, 2024 | 10.95 | 11.20 | 10.90 | 11.05 | 11.05 | 69,000 |
Mar 28, 2024 | 11.10 | 11.10 | 10.90 | 10.95 | 10.95 | 103,000 |
Mar 27, 2024 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 160,000 |
Mar 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Mar 25, 2024 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 132,000 |
Mar 22, 2024 | 10.85 | 11.00 | 10.70 | 10.70 | 10.70 | 217,000 |
Mar 21, 2024 | 11.05 | 11.10 | 10.80 | 10.85 | 10.85 | 226,000 |
Mar 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Mar 19, 2024 | 11.00 | 11.20 | 10.95 | 11.00 | 11.00 | 119,000 |
Mar 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Mar 15, 2024 | 11.20 | 11.20 | 10.85 | 11.00 | 11.00 | 185,000 |
Mar 14, 2024 | 11.30 | 11.30 | 10.85 | 11.20 | 11.20 | 183,000 |
Mar 13, 2024 | 11.20 | 11.85 | 11.10 | 11.30 | 11.30 | 469,000 |
Mar 12, 2024 | 11.25 | 11.40 | 10.85 | 11.20 | 11.20 | 443,000 |
Mar 11, 2024 | 11.30 | 11.70 | 11.30 | 11.50 | 11.50 | 296,000 |
Mar 08, 2024 | 12.10 | 12.20 | 11.25 | 11.75 | 11.75 | 1,083,000 |
Mar 07, 2024 | 12.90 | 13.10 | 12.05 | 12.50 | 12.50 | 732,000 |
Mar 06, 2024 | 12.90 | 13.20 | 12.70 | 12.90 | 12.90 | 532,000 |
Mar 05, 2024 | 12.65 | 13.15 | 12.55 | 13.00 | 13.00 | 566,000 |
Mar 04, 2024 | 13.70 | 13.70 | 12.35 | 12.65 | 12.65 | 1,206,000 |
Mar 01, 2024 | 13.55 | 14.00 | 13.45 | 13.50 | 13.50 | 1,034,000 |
Feb 29, 2024 | 14.10 | 14.40 | 13.35 | 14.15 | 14.15 | 2,948,000 |
Feb 27, 2024 | 12.70 | 13.85 | 12.70 | 13.85 | 13.85 | 3,221,000 |
Feb 26, 2024 | 13.10 | 13.15 | 12.45 | 12.60 | 12.60 | 1,163,000 |
Feb 23, 2024 | 13.50 | 13.55 | 13.00 | 13.10 | 13.10 | 1,427,000 |
Feb 22, 2024 | 14.00 | 14.35 | 13.00 | 13.80 | 13.80 | 4,105,000 |
Feb 21, 2024 | 13.00 | 13.40 | 12.50 | 13.40 | 13.40 | 2,977,000 |
Feb 20, 2024 | 11.10 | 12.20 | 11.05 | 12.20 | 12.20 | 2,071,000 |
Feb 19, 2024 | 10.80 | 11.25 | 10.65 | 11.10 | 11.10 | 1,087,000 |
Feb 16, 2024 | 10.50 | 10.90 | 10.30 | 10.85 | 10.85 | 719,000 |
Feb 15, 2024 | 10.65 | 10.70 | 10.15 | 10.60 | 10.60 | 915,000 |
Feb 05, 2024 | 11.00 | 11.05 | 9.90 | 10.20 | 10.20 | 1,725,000 |
Feb 02, 2024 | 9.90 | 10.85 | 9.90 | 10.85 | 10.85 | 2,512,000 |
Feb 01, 2024 | 9.84 | 9.97 | 9.84 | 9.89 | 9.89 | 63,000 |
Jan 31, 2024 | 9.85 | 9.90 | 9.78 | 9.83 | 9.83 | 39,000 |
Jan 30, 2024 | 9.88 | 9.88 | 9.76 | 9.85 | 9.85 | 32,000 |
Jan 29, 2024 | 9.85 | 9.88 | 9.74 | 9.88 | 9.88 | 35,000 |
Jan 26, 2024 | 9.95 | 9.98 | 9.80 | 9.90 | 9.90 | 57,000 |
Jan 25, 2024 | 9.79 | 9.97 | 9.79 | 9.80 | 9.80 | 40,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |