Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 19.55 | 19.60 | 19.20 | 19.40 | 19.40 | 529,000 |
Jun 26, 2024 | 20.25 | 20.40 | 19.55 | 19.55 | 19.55 | 1,060,000 |
Jun 25, 2024 | 20.20 | 20.45 | 19.65 | 20.05 | 20.05 | 1,447,000 |
Jun 24, 2024 | 20.65 | 21.10 | 20.00 | 20.15 | 20.15 | 1,883,000 |
Jun 21, 2024 | 19.60 | 20.40 | 19.40 | 20.10 | 20.10 | 1,633,000 |
Jun 20, 2024 | 19.90 | 19.90 | 19.45 | 19.55 | 19.55 | 678,000 |
Jun 19, 2024 | 19.50 | 20.10 | 19.15 | 19.55 | 19.55 | 1,160,000 |
Jun 18, 2024 | 19.80 | 19.80 | 19.25 | 19.50 | 19.50 | 736,000 |
Jun 17, 2024 | 18.90 | 19.95 | 18.90 | 19.55 | 19.55 | 1,048,000 |
Jun 14, 2024 | 19.40 | 19.45 | 18.90 | 18.95 | 18.95 | 649,000 |
Jun 13, 2024 | 19.40 | 19.90 | 19.35 | 19.40 | 19.40 | 1,229,000 |
Jun 12, 2024 | 19.20 | 19.45 | 19.00 | 19.40 | 19.40 | 1,081,000 |
Jun 11, 2024 | 19.15 | 19.55 | 18.95 | 19.10 | 19.10 | 1,357,000 |
Jun 07, 2024 | 18.70 | 19.00 | 18.50 | 18.80 | 18.80 | 450,000 |
Jun 06, 2024 | 18.40 | 19.30 | 18.40 | 18.55 | 18.55 | 1,586,000 |
Jun 05, 2024 | 18.50 | 18.60 | 17.85 | 18.00 | 18.00 | 2,748,000 |
Jun 04, 2024 | 19.00 | 19.10 | 18.30 | 18.50 | 18.50 | 1,305,000 |
Jun 03, 2024 | 19.20 | 19.25 | 18.75 | 18.85 | 18.85 | 744,000 |
May 31, 2024 | 18.45 | 19.00 | 18.40 | 18.95 | 18.95 | 1,433,000 |
May 30, 2024 | 20.35 | 20.35 | 18.40 | 18.45 | 18.45 | 5,202,000 |
May 29, 2024 | 20.35 | 20.70 | 19.95 | 20.35 | 20.35 | 1,420,000 |
May 28, 2024 | 19.90 | 20.10 | 19.65 | 20.05 | 20.05 | 1,147,000 |
May 27, 2024 | 19.55 | 20.00 | 19.50 | 19.80 | 19.80 | 911,000 |
May 24, 2024 | 19.70 | 20.05 | 19.30 | 19.40 | 19.40 | 1,642,000 |
May 23, 2024 | 19.95 | 20.00 | 19.20 | 19.50 | 19.50 | 2,806,000 |
May 22, 2024 | 19.90 | 20.75 | 19.85 | 19.95 | 19.95 | 1,666,000 |
May 21, 2024 | 20.10 | 20.40 | 19.85 | 19.85 | 19.85 | 1,793,000 |
May 20, 2024 | 20.55 | 21.05 | 20.00 | 20.05 | 20.05 | 2,669,000 |
May 17, 2024 | 21.10 | 21.10 | 20.25 | 20.55 | 20.55 | 1,871,000 |
May 16, 2024 | 21.45 | 21.80 | 21.00 | 21.10 | 21.10 | 3,304,000 |
May 15, 2024 | 20.65 | 22.30 | 20.55 | 21.35 | 21.35 | 8,198,000 |
May 14, 2024 | 20.35 | 21.45 | 19.95 | 20.90 | 20.90 | 15,173,000 |
May 13, 2024 | 18.40 | 19.50 | 17.75 | 19.50 | 19.50 | 6,783,000 |
May 10, 2024 | 17.90 | 18.15 | 17.65 | 17.75 | 17.75 | 828,000 |
May 09, 2024 | 17.70 | 18.30 | 17.70 | 17.85 | 17.85 | 916,000 |
May 08, 2024 | 17.95 | 18.05 | 17.70 | 17.70 | 17.70 | 642,000 |
May 07, 2024 | 18.05 | 18.25 | 17.65 | 17.95 | 17.95 | 1,336,000 |
May 06, 2024 | 18.10 | 18.85 | 18.00 | 18.00 | 18.00 | 1,763,000 |
May 03, 2024 | 19.25 | 19.25 | 18.00 | 18.10 | 18.10 | 2,247,000 |
May 02, 2024 | 17.95 | 19.20 | 17.95 | 18.90 | 18.90 | 3,599,000 |
Apr 30, 2024 | 17.85 | 18.10 | 17.60 | 17.95 | 17.95 | 1,841,000 |
Apr 29, 2024 | 18.90 | 19.10 | 17.85 | 17.85 | 17.85 | 3,670,000 |
Apr 26, 2024 | 18.10 | 19.65 | 18.10 | 18.50 | 18.50 | 7,300,000 |
Apr 25, 2024 | 20.40 | 21.30 | 17.70 | 18.35 | 18.35 | 19,377,000 |
Apr 24, 2024 | 19.35 | 19.45 | 18.70 | 19.45 | 19.45 | 4,580,000 |
Apr 23, 2024 | 16.20 | 17.70 | 15.95 | 17.70 | 17.70 | 4,454,000 |
Apr 22, 2024 | 16.05 | 16.90 | 15.90 | 16.10 | 16.10 | 1,218,000 |
Apr 19, 2024 | 16.65 | 16.65 | 15.50 | 16.20 | 16.20 | 1,949,000 |
Apr 18, 2024 | 16.55 | 17.20 | 16.45 | 16.65 | 16.65 | 1,556,000 |
Apr 17, 2024 | 16.40 | 17.00 | 16.10 | 16.55 | 16.55 | 2,270,000 |
Apr 16, 2024 | 16.80 | 17.40 | 16.00 | 16.40 | 16.40 | 5,771,000 |
Apr 15, 2024 | 16.30 | 17.45 | 15.75 | 17.45 | 17.45 | 5,802,000 |
Apr 12, 2024 | 16.25 | 16.50 | 15.60 | 15.90 | 15.90 | 1,546,000 |
Apr 11, 2024 | 16.20 | 17.55 | 16.20 | 16.30 | 16.30 | 4,095,000 |
Apr 10, 2024 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | 1,836,000 |
Apr 09, 2024 | 17.30 | 17.45 | 16.05 | 16.75 | 16.75 | 9,010,000 |
Apr 08, 2024 | 15.50 | 16.80 | 15.45 | 16.80 | 16.80 | 10,015,000 |
Apr 03, 2024 | 13.95 | 15.30 | 13.70 | 15.30 | 15.30 | 4,972,000 |
Apr 02, 2024 | 13.65 | 14.10 | 13.40 | 13.95 | 13.95 | 665,000 |
Apr 01, 2024 | 13.55 | 13.65 | 13.55 | 13.60 | 13.60 | 96,000 |
Mar 29, 2024 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | 97,000 |
Mar 28, 2024 | 13.35 | 13.65 | 13.35 | 13.60 | 13.60 | 420,000 |
Mar 27, 2024 | 13.15 | 13.45 | 13.15 | 13.35 | 13.35 | 310,000 |
Mar 26, 2024 | 13.25 | 13.25 | 13.05 | 13.20 | 13.20 | 104,000 |
Mar 25, 2024 | 13.00 | 13.30 | 13.00 | 13.25 | 13.25 | 177,000 |
Mar 22, 2024 | 13.05 | 13.10 | 13.00 | 13.05 | 13.05 | 55,000 |
Mar 21, 2024 | 13.05 | 13.10 | 12.95 | 13.10 | 13.10 | 118,000 |
Mar 20, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Mar 19, 2024 | 13.25 | 13.25 | 12.95 | 13.00 | 13.00 | 403,000 |
Mar 18, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Mar 15, 2024 | 13.25 | 13.25 | 13.10 | 13.20 | 13.20 | 97,000 |
Mar 14, 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 75,000 |
Mar 13, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Mar 12, 2024 | 12.95 | 13.65 | 12.95 | 13.40 | 13.40 | 492,000 |
Mar 11, 2024 | 13.10 | 13.15 | 12.90 | 12.90 | 12.90 | 295,000 |
Mar 08, 2024 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | 231,000 |
Mar 07, 2024 | 13.70 | 13.75 | 13.50 | 13.55 | 13.55 | 464,000 |
Mar 06, 2024 | 13.40 | 14.00 | 13.40 | 13.70 | 13.70 | 1,284,000 |
Mar 05, 2024 | 13.20 | 13.75 | 13.15 | 13.45 | 13.45 | 815,000 |
Mar 04, 2024 | 13.30 | 13.35 | 13.15 | 13.15 | 13.15 | 439,000 |
Mar 01, 2024 | 13.30 | 13.35 | 13.20 | 13.25 | 13.25 | 164,000 |
Feb 29, 2024 | 13.40 | 13.50 | 13.25 | 13.40 | 13.40 | 322,000 |
Feb 27, 2024 | 13.55 | 13.90 | 13.20 | 13.35 | 13.35 | 1,416,000 |
Feb 26, 2024 | 13.00 | 13.30 | 12.95 | 13.30 | 13.30 | 415,000 |
Feb 23, 2024 | 13.00 | 13.05 | 12.95 | 12.95 | 12.95 | 115,000 |
Feb 22, 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 122,000 |
Feb 21, 2024 | 13.05 | 13.05 | 13.00 | 13.05 | 13.05 | 126,000 |
Feb 20, 2024 | 13.20 | 13.20 | 13.05 | 13.10 | 13.10 | 109,000 |
Feb 19, 2024 | 12.90 | 13.35 | 12.85 | 13.20 | 13.20 | 869,000 |
Feb 16, 2024 | 12.80 | 12.90 | 12.75 | 12.80 | 12.80 | 283,000 |
Feb 15, 2024 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | 139,000 |
Feb 05, 2024 | 13.10 | 13.10 | 12.85 | 12.85 | 12.85 | 266,000 |
Feb 02, 2024 | 12.80 | 13.10 | 12.75 | 13.05 | 13.05 | 284,000 |
Feb 01, 2024 | 12.85 | 12.85 | 12.75 | 12.80 | 12.80 | 94,000 |
Jan 31, 2024 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | 104,000 |
Jan 30, 2024 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 147,000 |
Jan 29, 2024 | 12.90 | 12.95 | 12.80 | 12.90 | 12.90 | 201,000 |
Jan 26, 2024 | 12.75 | 12.85 | 12.70 | 12.85 | 12.85 | 86,000 |
Jan 25, 2024 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 107,000 |
Jan 24, 2024 | 12.65 | 12.70 | 12.60 | 12.65 | 12.65 | 46,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |