Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 15.75 | 15.80 | 15.58 | 15.58 | 15.58 | 22,871 |
Jun 25, 2024 | 15.88 | 15.97 | 15.74 | 15.87 | 15.87 | 266,700 |
Jun 24, 2024 | 15.92 | 15.99 | 15.73 | 15.83 | 15.83 | 165,400 |
Jun 21, 2024 | 16.07 | 16.07 | 15.64 | 15.90 | 15.90 | 336,500 |
Jun 20, 2024 | 15.91 | 16.20 | 15.80 | 16.04 | 16.04 | 210,100 |
Jun 18, 2024 | 16.56 | 16.63 | 15.91 | 15.99 | 15.99 | 350,500 |
Jun 17, 2024 | 16.30 | 16.50 | 16.19 | 16.50 | 16.50 | 192,600 |
Jun 14, 2024 | 16.40 | 16.50 | 16.27 | 16.42 | 16.42 | 151,600 |
Jun 13, 2024 | 16.80 | 16.80 | 16.43 | 16.55 | 16.55 | 199,900 |
Jun 12, 2024 | 16.81 | 17.12 | 16.46 | 16.75 | 16.75 | 283,900 |
Jun 11, 2024 | 17.02 | 17.07 | 16.62 | 16.72 | 16.72 | 273,200 |
Jun 10, 2024 | 17.31 | 17.40 | 17.03 | 17.16 | 17.16 | 231,900 |
Jun 07, 2024 | 17.28 | 17.70 | 17.22 | 17.45 | 17.45 | 273,500 |
Jun 06, 2024 | 17.62 | 17.76 | 17.19 | 17.36 | 17.36 | 285,900 |
Jun 05, 2024 | 17.35 | 17.73 | 17.23 | 17.66 | 17.66 | 416,900 |
Jun 04, 2024 | 17.17 | 17.33 | 16.91 | 17.30 | 17.30 | 448,600 |
Jun 03, 2024 | 17.40 | 17.48 | 17.06 | 17.18 | 17.18 | 274,900 |
May 31, 2024 | 17.43 | 17.62 | 17.21 | 17.25 | 17.25 | 493,600 |
May 30, 2024 | 16.99 | 17.60 | 16.86 | 17.38 | 17.38 | 552,100 |
May 29, 2024 | 16.88 | 17.05 | 16.75 | 16.86 | 16.86 | 399,100 |
May 28, 2024 | 16.80 | 17.06 | 16.55 | 17.01 | 17.01 | 417,700 |
May 24, 2024 | 16.65 | 16.80 | 16.64 | 16.70 | 16.70 | 242,200 |
May 23, 2024 | 16.78 | 16.93 | 16.65 | 16.65 | 16.65 | 377,800 |
May 22, 2024 | 16.57 | 17.16 | 16.57 | 16.84 | 16.84 | 601,600 |
May 21, 2024 | 16.61 | 16.92 | 16.52 | 16.64 | 16.64 | 489,500 |
May 20, 2024 | 16.82 | 16.88 | 16.44 | 16.46 | 16.46 | 423,300 |
May 17, 2024 | 16.75 | 16.97 | 16.64 | 16.82 | 16.82 | 377,400 |
May 16, 2024 | 16.46 | 16.89 | 16.25 | 16.64 | 16.64 | 374,200 |
May 15, 2024 | 16.10 | 16.23 | 15.93 | 16.22 | 16.22 | 220,500 |
May 14, 2024 | 16.13 | 16.30 | 15.95 | 16.05 | 16.05 | 297,400 |
May 13, 2024 | 16.08 | 16.30 | 15.91 | 16.11 | 16.11 | 247,600 |
May 10, 2024 | 16.43 | 16.58 | 16.01 | 16.02 | 16.02 | 482,000 |
May 09, 2024 | 16.03 | 16.27 | 15.25 | 16.12 | 16.12 | 1,029,700 |
May 08, 2024 | 14.66 | 15.17 | 14.53 | 15.14 | 15.14 | 370,000 |
May 07, 2024 | 14.41 | 14.90 | 14.28 | 14.65 | 14.65 | 363,800 |
May 06, 2024 | 14.14 | 14.48 | 14.04 | 14.29 | 14.29 | 226,700 |
May 03, 2024 | 14.26 | 14.26 | 13.83 | 14.09 | 14.09 | 230,800 |
May 02, 2024 | 13.69 | 14.29 | 13.69 | 14.26 | 14.26 | 314,000 |
May 01, 2024 | 13.49 | 13.97 | 13.49 | 13.68 | 13.68 | 222,300 |
Apr 30, 2024 | 13.48 | 13.68 | 13.36 | 13.58 | 13.58 | 175,000 |
Apr 29, 2024 | 13.65 | 13.80 | 13.50 | 13.51 | 13.51 | 158,100 |
Apr 26, 2024 | 13.91 | 14.05 | 13.20 | 13.71 | 13.71 | 236,000 |
Apr 25, 2024 | 14.13 | 14.18 | 13.83 | 14.05 | 14.05 | 127,600 |
Apr 24, 2024 | 13.94 | 14.30 | 13.91 | 14.20 | 14.20 | 133,100 |
Apr 23, 2024 | 14.26 | 14.46 | 14.03 | 14.08 | 14.08 | 194,200 |
Apr 22, 2024 | 14.15 | 14.45 | 14.06 | 14.24 | 14.24 | 211,900 |
Apr 19, 2024 | 13.93 | 14.32 | 13.67 | 14.30 | 14.30 | 265,500 |
Apr 18, 2024 | 13.68 | 14.15 | 13.25 | 13.92 | 13.92 | 264,300 |
Apr 17, 2024 | 13.75 | 13.85 | 13.21 | 13.36 | 13.36 | 277,400 |
Apr 16, 2024 | 13.20 | 13.82 | 13.01 | 13.75 | 13.75 | 229,400 |
Apr 15, 2024 | 13.11 | 13.43 | 12.90 | 13.20 | 13.20 | 375,300 |
Apr 12, 2024 | 12.80 | 13.38 | 12.80 | 12.98 | 12.98 | 535,900 |
Apr 11, 2024 | 13.05 | 13.26 | 12.56 | 12.84 | 12.84 | 463,900 |
Apr 10, 2024 | 12.86 | 13.00 | 12.44 | 12.44 | 12.44 | 381,500 |
Apr 09, 2024 | 13.09 | 13.13 | 12.85 | 12.97 | 12.97 | 289,500 |
Apr 08, 2024 | 13.21 | 13.24 | 12.94 | 13.05 | 13.05 | 77,900 |
Apr 05, 2024 | 13.29 | 13.32 | 13.00 | 13.17 | 13.17 | 156,600 |
Apr 04, 2024 | 13.32 | 13.62 | 13.22 | 13.31 | 13.31 | 283,100 |
Apr 03, 2024 | 13.20 | 13.32 | 13.07 | 13.30 | 13.30 | 307,800 |
Apr 02, 2024 | 13.32 | 13.48 | 13.13 | 13.25 | 13.25 | 165,800 |
Apr 01, 2024 | 14.00 | 14.15 | 13.43 | 13.47 | 13.47 | 187,400 |
Mar 28, 2024 | 13.79 | 14.01 | 13.73 | 13.93 | 13.93 | 526,900 |
Mar 27, 2024 | 13.49 | 13.90 | 13.40 | 13.72 | 13.72 | 456,500 |
Mar 26, 2024 | 13.20 | 13.52 | 13.16 | 13.45 | 13.45 | 335,000 |
Mar 25, 2024 | 13.00 | 13.26 | 12.99 | 13.15 | 13.15 | 118,100 |
Mar 22, 2024 | 13.21 | 13.25 | 12.99 | 13.01 | 13.01 | 135,700 |
Mar 21, 2024 | 13.56 | 13.56 | 12.96 | 13.21 | 13.21 | 208,600 |
Mar 20, 2024 | 12.99 | 13.56 | 12.99 | 13.56 | 13.56 | 247,000 |
Mar 19, 2024 | 12.61 | 13.07 | 12.60 | 12.99 | 12.99 | 645,800 |
Mar 18, 2024 | 13.13 | 13.59 | 12.65 | 12.70 | 12.70 | 980,100 |
Mar 15, 2024 | 13.50 | 13.77 | 13.08 | 13.08 | 13.08 | 2,769,400 |
Mar 14, 2024 | 14.01 | 14.09 | 13.21 | 13.50 | 13.50 | 492,800 |
Mar 13, 2024 | 14.46 | 14.52 | 14.05 | 14.05 | 14.05 | 342,500 |
Mar 12, 2024 | 14.16 | 14.32 | 13.93 | 14.20 | 14.20 | 236,600 |
Mar 11, 2024 | 14.40 | 14.47 | 14.00 | 14.12 | 14.12 | 342,900 |
Mar 08, 2024 | 14.08 | 14.53 | 14.04 | 14.19 | 14.19 | 331,400 |
Mar 07, 2024 | 15.77 | 16.00 | 13.92 | 14.39 | 14.39 | 758,900 |
Mar 06, 2024 | 14.75 | 14.75 | 14.31 | 14.46 | 14.46 | 264,000 |
Mar 05, 2024 | 14.48 | 14.62 | 14.35 | 14.50 | 14.50 | 274,300 |
Mar 04, 2024 | 14.20 | 14.56 | 14.06 | 14.49 | 14.49 | 239,800 |
Mar 01, 2024 | 13.46 | 14.34 | 13.43 | 14.11 | 14.11 | 437,700 |
Feb 29, 2024 | 14.01 | 14.34 | 13.51 | 13.51 | 13.51 | 473,900 |
Feb 28, 2024 | 14.28 | 14.60 | 14.03 | 14.03 | 14.03 | 149,500 |
Feb 27, 2024 | 14.45 | 14.65 | 14.35 | 14.36 | 14.36 | 220,300 |
Feb 26, 2024 | 14.32 | 14.83 | 14.26 | 14.48 | 14.48 | 158,800 |
Feb 23, 2024 | 14.29 | 14.52 | 14.15 | 14.31 | 14.31 | 142,000 |
Feb 22, 2024 | 14.30 | 14.55 | 14.23 | 14.31 | 14.31 | 145,000 |
Feb 21, 2024 | 14.44 | 14.65 | 14.04 | 14.24 | 14.24 | 133,700 |
Feb 20, 2024 | 14.14 | 14.71 | 14.14 | 14.56 | 14.56 | 257,800 |
Feb 16, 2024 | 14.67 | 14.80 | 14.23 | 14.31 | 14.31 | 256,500 |
Feb 15, 2024 | 14.54 | 14.98 | 14.54 | 14.81 | 14.81 | 125,000 |
Feb 14, 2024 | 14.74 | 15.00 | 14.58 | 14.58 | 14.58 | 97,200 |
Feb 13, 2024 | 15.11 | 15.37 | 14.74 | 14.74 | 14.74 | 130,200 |
Feb 12, 2024 | 15.00 | 15.11 | 14.86 | 14.98 | 14.98 | 117,700 |
Feb 09, 2024 | 15.03 | 15.03 | 14.76 | 14.92 | 14.92 | 67,800 |
Feb 08, 2024 | 14.56 | 15.06 | 14.56 | 14.92 | 14.92 | 61,400 |
Feb 07, 2024 | 14.43 | 14.61 | 14.31 | 14.59 | 14.59 | 164,800 |
Feb 06, 2024 | 14.51 | 14.51 | 14.21 | 14.45 | 14.45 | 71,900 |
Feb 05, 2024 | 14.61 | 14.78 | 14.47 | 14.52 | 14.52 | 94,900 |
Feb 02, 2024 | 14.76 | 14.90 | 14.62 | 14.75 | 14.75 | 96,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |