Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 14.50 | 14.50 | 14.00 | 14.14 | 14.14 | 1,685,387 |
Jul 03, 2024 | 13.26 | 14.26 | 13.14 | 14.16 | 14.16 | 14,564,500 |
Jul 02, 2024 | 13.80 | 13.80 | 12.92 | 13.24 | 13.24 | 3,294,706 |
Jul 01, 2024 | 13.50 | 13.72 | 13.20 | 13.20 | 13.20 | 4,327,466 |
Jun 28, 2024 | 13.64 | 13.88 | 13.12 | 13.50 | 13.50 | 6,075,585 |
Jun 27, 2024 | 13.54 | 13.98 | 13.44 | 13.58 | 13.58 | 4,283,088 |
Jun 26, 2024 | 13.80 | 14.06 | 13.52 | 13.56 | 13.56 | 8,663,053 |
Jun 25, 2024 | 14.24 | 14.58 | 13.69 | 13.76 | 13.76 | 4,869,284 |
Jun 24, 2024 | 14.20 | 14.28 | 13.66 | 14.20 | 14.20 | 2,683,043 |
Jun 21, 2024 | 14.26 | 14.26 | 14.00 | 14.04 | 14.04 | 6,626,792 |
Jun 20, 2024 | 14.26 | 14.48 | 14.00 | 14.26 | 14.26 | 2,724,864 |
Jun 19, 2024 | 14.20 | 14.58 | 13.96 | 14.26 | 14.26 | 4,876,945 |
Jun 18, 2024 | 14.04 | 14.20 | 13.84 | 14.12 | 14.12 | 1,984,624 |
Jun 17, 2024 | 13.84 | 14.30 | 13.84 | 13.84 | 13.84 | 2,384,331 |
Jun 14, 2024 | 14.24 | 14.58 | 13.64 | 13.96 | 13.96 | 15,388,323 |
Jun 13, 2024 | 14.50 | 14.88 | 14.04 | 14.38 | 14.38 | 15,252,792 |
Jun 12, 2024 | 13.80 | 14.22 | 13.66 | 14.00 | 14.00 | 6,462,970 |
Jun 11, 2024 | 14.90 | 14.90 | 13.92 | 13.98 | 13.98 | 7,543,256 |
Jun 10, 2024 | 14.62 | 14.90 | 14.24 | 14.60 | 14.60 | 4,978,882 |
Jun 07, 2024 | 14.54 | 14.90 | 14.36 | 14.48 | 14.48 | 3,359,983 |
Jun 06, 2024 | 14.60 | 14.66 | 14.22 | 14.66 | 14.66 | 3,680,953 |
Jun 05, 2024 | 14.70 | 15.20 | 14.32 | 14.32 | 14.32 | 7,635,903 |
Jun 04, 2024 | 14.60 | 15.00 | 14.56 | 14.80 | 14.80 | 6,080,632 |
Jun 03, 2024 | 14.00 | 15.10 | 14.00 | 14.96 | 14.96 | 16,578,013 |
May 31, 2024 | 14.00 | 14.42 | 13.54 | 14.26 | 14.26 | 76,381,353 |
May 30, 2024 | 13.90 | 14.10 | 13.58 | 13.76 | 13.76 | 8,480,119 |
May 29, 2024 | 14.50 | 14.50 | 13.72 | 13.86 | 13.86 | 11,783,966 |
May 28, 2024 | 14.60 | 14.95 | 14.30 | 14.38 | 14.38 | 9,418,371 |
May 24, 2024 | 14.50 | 14.98 | 14.50 | 14.96 | 14.96 | 8,796,827 |
May 23, 2024 | 14.90 | 15.11 | 14.40 | 14.86 | 14.86 | 5,143,541 |
May 22, 2024 | 14.58 | 14.76 | 14.12 | 14.62 | 14.62 | 4,939,650 |
May 21, 2024 | 14.50 | 15.28 | 13.24 | 14.36 | 14.36 | 16,569,305 |
May 20, 2024 | 13.70 | 15.45 | 13.70 | 15.06 | 15.06 | 8,936,270 |
May 17, 2024 | 14.14 | 14.80 | 14.14 | 14.58 | 14.58 | 9,026,343 |
May 16, 2024 | 13.80 | 14.60 | 13.80 | 14.40 | 14.40 | 7,101,735 |
May 15, 2024 | 13.50 | 14.30 | 13.50 | 14.04 | 14.04 | 10,955,664 |
May 14, 2024 | 14.30 | 14.68 | 14.02 | 14.06 | 14.06 | 7,760,223 |
May 13, 2024 | 14.00 | 14.90 | 13.06 | 14.32 | 14.32 | 8,323,565 |
May 10, 2024 | 13.60 | 15.48 | 13.30 | 14.60 | 14.60 | 16,734,692 |
May 09, 2024 | 13.60 | 14.50 | 13.34 | 13.34 | 13.34 | 5,371,894 |
May 08, 2024 | 14.22 | 14.44 | 13.70 | 13.70 | 13.70 | 9,685,544 |
May 07, 2024 | 13.68 | 14.26 | 13.42 | 14.18 | 14.18 | 9,135,316 |
May 03, 2024 | 13.00 | 13.72 | 13.00 | 13.54 | 13.54 | 3,365,914 |
May 02, 2024 | 13.00 | 13.78 | 13.00 | 13.26 | 13.26 | 2,475,297 |
May 01, 2024 | 13.44 | 13.16 | 13.16 | 13.20 | 13.20 | 847,701 |
Apr 30, 2024 | 13.54 | 13.74 | 13.22 | 13.44 | 13.44 | 5,613,484 |
Apr 29, 2024 | 13.50 | 13.80 | 12.94 | 13.40 | 13.40 | 6,348,242 |
Apr 26, 2024 | 13.00 | 13.48 | 13.00 | 13.32 | 13.32 | 3,918,509 |
Apr 25, 2024 | 13.10 | 13.96 | 13.02 | 13.20 | 13.20 | 5,030,010 |
Apr 24, 2024 | 13.78 | 13.94 | 13.26 | 13.26 | 13.26 | 3,724,374 |
Apr 23, 2024 | 13.00 | 13.62 | 12.94 | 13.46 | 13.46 | 6,773,594 |
Apr 22, 2024 | 13.48 | 13.76 | 13.02 | 13.24 | 13.24 | 6,061,288 |
Apr 19, 2024 | 13.30 | 14.00 | 12.70 | 13.16 | 13.16 | 8,243,467 |
Apr 18, 2024 | 13.20 | 13.77 | 13.14 | 13.30 | 13.30 | 3,976,099 |
Apr 17, 2024 | 13.30 | 13.68 | 13.24 | 13.24 | 13.24 | 5,606,014 |
Apr 16, 2024 | 14.24 | 14.48 | 13.34 | 13.34 | 13.34 | 10,154,106 |
Apr 15, 2024 | 13.92 | 14.40 | 13.84 | 14.18 | 14.18 | 7,160,082 |
Apr 12, 2024 | 14.30 | 14.36 | 13.86 | 14.00 | 14.00 | 8,618,337 |
Apr 11, 2024 | 14.00 | 14.40 | 13.86 | 13.90 | 13.90 | 6,316,527 |
Apr 10, 2024 | 14.50 | 14.88 | 14.04 | 14.04 | 14.04 | 11,460,384 |
Apr 09, 2024 | 13.38 | 14.44 | 13.32 | 13.94 | 13.94 | 11,818,118 |
Apr 08, 2024 | 12.98 | 13.54 | 12.98 | 13.44 | 13.44 | 10,164,127 |
Apr 05, 2024 | 12.90 | 13.28 | 12.72 | 13.04 | 13.04 | 7,725,196 |
Apr 04, 2024 | 13.00 | 13.16 | 12.87 | 13.12 | 13.12 | 8,817,281 |
Apr 03, 2024 | 12.80 | 13.06 | 12.48 | 12.50 | 12.50 | 6,499,748 |
Apr 02, 2024 | 13.50 | 13.50 | 12.82 | 12.88 | 12.88 | 8,725,816 |
Mar 28, 2024 | 13.20 | 13.51 | 12.91 | 13.20 | 13.20 | 9,731,326 |
Mar 27, 2024 | 13.30 | 13.50 | 13.00 | 13.32 | 13.32 | 6,558,891 |
Mar 26, 2024 | 14.00 | 14.00 | 12.92 | 13.33 | 13.33 | 6,498,946 |
Mar 25, 2024 | 13.30 | 13.50 | 13.00 | 13.02 | 13.02 | 7,574,710 |
Mar 22, 2024 | 13.00 | 13.72 | 13.00 | 13.32 | 13.32 | 9,886,545 |
Mar 21, 2024 | 13.09 | 13.63 | 12.81 | 13.63 | 13.63 | 18,258,951 |
Mar 20, 2024 | 13.20 | 13.49 | 13.12 | 13.15 | 13.15 | 6,816,747 |
Mar 19, 2024 | 13.50 | 13.69 | 13.05 | 13.38 | 13.38 | 13,375,882 |
Mar 18, 2024 | 13.40 | 14.17 | 13.35 | 13.71 | 13.71 | 13,029,592 |
Mar 15, 2024 | 13.28 | 14.29 | 13.22 | 13.55 | 13.55 | 23,325,060 |
Mar 14, 2024 | 13.26 | 13.92 | 13.00 | 13.34 | 13.34 | 16,863,673 |
Mar 13, 2024 | 14.24 | 14.60 | 13.34 | 13.34 | 13.34 | 21,407,918 |
Mar 12, 2024 | 14.50 | 14.99 | 14.01 | 14.46 | 14.46 | 19,665,998 |
Mar 11, 2024 | 15.50 | 15.62 | 14.50 | 14.62 | 14.62 | 19,201,590 |
Mar 08, 2024 | 15.73 | 15.87 | 15.31 | 15.73 | 15.73 | 14,938,036 |
Mar 07, 2024 | 15.57 | 16.01 | 15.32 | 15.82 | 15.82 | 13,366,031 |
Mar 06, 2024 | 19.23 | 19.48 | 15.52 | 15.65 | 15.65 | 63,150,296 |
Mar 05, 2024 | 20.38 | 20.72 | 20.00 | 20.18 | 20.18 | 7,058,272 |
Mar 04, 2024 | 20.54 | 20.58 | 19.92 | 20.08 | 20.08 | 6,704,621 |
Mar 01, 2024 | 20.36 | 20.56 | 19.94 | 20.30 | 20.30 | 5,587,915 |
Feb 29, 2024 | 20.64 | 20.96 | 20.14 | 20.30 | 20.30 | 12,009,328 |
Feb 28, 2024 | 19.50 | 21.05 | 19.50 | 20.72 | 20.72 | 11,022,199 |
Feb 27, 2024 | 18.75 | 20.14 | 18.75 | 20.02 | 20.02 | 10,316,694 |
Feb 26, 2024 | 18.10 | 19.03 | 18.10 | 18.88 | 18.88 | 3,419,307 |
Feb 23, 2024 | 18.00 | 18.32 | 17.99 | 18.26 | 18.26 | 4,577,932 |
Feb 22, 2024 | 18.07 | 18.57 | 17.88 | 18.20 | 18.20 | 4,633,523 |
Feb 21, 2024 | 17.69 | 18.55 | 17.62 | 18.40 | 18.40 | 2,661,210 |
Feb 20, 2024 | 17.84 | 18.47 | 17.03 | 17.82 | 17.82 | 2,032,826 |
Feb 19, 2024 | 17.94 | 18.19 | 17.64 | 17.87 | 17.87 | 1,267,257 |
Feb 16, 2024 | 17.50 | 17.86 | 17.50 | 17.73 | 17.73 | 6,721,229 |
Feb 15, 2024 | 17.50 | 17.80 | 17.23 | 17.70 | 17.70 | 10,795,187 |
Feb 14, 2024 | 17.64 | 17.80 | 17.40 | 17.47 | 17.47 | 2,192,448 |
Feb 13, 2024 | 18.20 | 18.20 | 17.18 | 17.30 | 17.30 | 6,192,191 |
Feb 12, 2024 | 18.12 | 18.34 | 17.94 | 18.11 | 18.11 | 2,126,828 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |