Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 15.91 | 16.09 | 15.72 | 15.97 | 15.97 | 15,195 |
Jul 04, 2024 | 15.56 | 15.85 | 15.56 | 15.73 | 15.73 | 19,305 |
Jul 03, 2024 | 15.24 | 15.71 | 14.90 | 15.71 | 15.71 | 22,302 |
Jul 02, 2024 | 14.99 | 15.20 | 14.95 | 15.01 | 15.01 | 33,873 |
Jul 01, 2024 | 15.10 | 15.26 | 15.06 | 15.06 | 15.06 | 19,950 |
Jun 28, 2024 | 15.24 | 15.35 | 15.14 | 15.14 | 15.14 | 6,782 |
Jun 27, 2024 | 15.02 | 15.22 | 14.99 | 15.21 | 15.21 | 24,064 |
Jun 26, 2024 | 14.94 | 15.10 | 14.86 | 15.01 | 15.01 | 6,922 |
Jun 25, 2024 | 15.19 | 15.23 | 15.04 | 15.07 | 15.07 | 8,033 |
Jun 24, 2024 | 15.06 | 15.32 | 15.05 | 15.22 | 15.22 | 14,237 |
Jun 21, 2024 | 15.30 | 15.38 | 15.02 | 15.03 | 15.03 | 64,973 |
Jun 20, 2024 | 15.12 | 15.36 | 15.07 | 15.24 | 15.24 | 39,572 |
Jun 19, 2024 | 14.92 | 14.98 | 14.88 | 14.93 | 14.93 | 637 |
Jun 18, 2024 | 14.65 | 14.89 | 14.60 | 14.80 | 14.80 | 34,355 |
Jun 17, 2024 | 14.61 | 14.74 | 14.56 | 14.66 | 14.66 | 464,772 |
Jun 14, 2024 | 14.77 | 14.93 | 14.65 | 14.65 | 14.65 | 100,031 |
Jun 13, 2024 | 15.00 | 15.10 | 14.76 | 14.79 | 14.79 | 22,723 |
Jun 12, 2024 | 15.09 | 15.34 | 14.93 | 15.20 | 15.20 | 34,829 |
Jun 11, 2024 | 14.95 | 15.09 | 14.90 | 14.91 | 14.91 | 174,753 |
Jun 10, 2024 | 14.90 | 15.06 | 14.81 | 14.99 | 14.99 | 15,888 |
Jun 07, 2024 | 15.84 | 15.89 | 15.05 | 15.04 | 15.04 | 67,148 |
Jun 06, 2024 | 15.44 | 15.82 | 15.39 | 15.82 | 15.82 | 17,749 |
Jun 05, 2024 | 15.22 | 15.30 | 15.10 | 15.31 | 15.31 | 9,634 |
Jun 04, 2024 | 15.68 | 15.70 | 15.03 | 15.14 | 15.14 | 23,926 |
Jun 03, 2024 | 15.72 | 15.72 | 15.50 | 15.75 | 15.75 | 32,137 |
May 31, 2024 | 15.73 | 15.88 | 15.49 | 15.49 | 15.49 | 26,104 |
May 30, 2024 | 15.49 | 15.78 | 15.32 | 15.76 | 15.76 | 42,747 |
May 29, 2024 | 15.86 | 15.93 | 15.65 | 15.65 | 15.65 | 14,624 |
May 28, 2024 | 15.84 | 15.95 | 15.77 | 15.86 | 15.86 | 64,321 |
May 24, 2024 | 15.44 | 15.65 | 15.44 | 15.63 | 15.63 | 19,577 |
May 23, 2024 | 15.64 | 15.69 | 15.41 | 15.49 | 15.49 | 11,742 |
May 22, 2024 | 16.32 | 16.32 | 15.81 | 15.86 | 15.86 | 32,482 |
May 21, 2024 | 16.17 | 16.44 | 16.11 | 16.44 | 16.44 | 31,890 |
May 20, 2024 | 16.55 | 16.55 | 16.16 | 16.42 | 16.42 | 30,475 |
May 17, 2024 | 15.73 | 16.25 | 15.73 | 16.11 | 16.11 | 164,176 |
May 16, 2024 | 15.91 | 15.95 | 15.72 | 15.82 | 15.82 | 49,042 |
May 15, 2024 | 15.65 | 15.99 | 15.62 | 15.77 | 15.77 | 102,019 |
May 14, 2024 | 15.46 | 15.80 | 15.46 | 15.80 | 15.80 | 17,721 |
May 13, 2024 | 15.70 | 15.70 | 15.40 | 15.45 | 15.45 | 68,399 |
May 10, 2024 | 15.75 | 15.97 | 15.63 | 15.72 | 15.72 | 99,048 |
May 09, 2024 | 15.20 | 15.60 | 15.20 | 15.56 | 15.56 | 50,637 |
May 08, 2024 | 15.24 | 15.33 | 15.06 | 15.30 | 15.30 | 58,777 |
May 07, 2024 | 15.19 | 15.22 | 15.09 | 15.19 | 15.19 | 87,656 |
May 03, 2024 | 14.94 | 15.10 | 14.81 | 14.84 | 14.84 | 113,260 |
May 02, 2024 | 14.82 | 15.01 | 14.71 | 14.89 | 14.89 | 69,940 |
May 01, 2024 | 14.74 | 15.05 | 14.65 | 15.03 | 15.03 | 44,664 |
Apr 30, 2024 | 15.44 | 15.44 | 14.73 | 14.73 | 14.73 | 286,007 |
Apr 29, 2024 | 15.43 | 15.52 | 15.31 | 15.45 | 15.45 | 129,075 |
Apr 26, 2024 | 15.34 | 15.52 | 15.31 | 15.31 | 15.31 | 35,438 |
Apr 25, 2024 | 14.79 | 15.10 | 14.72 | 15.08 | 15.08 | 58,787 |
Apr 24, 2024 | 14.60 | 14.79 | 14.57 | 14.71 | 14.71 | 39,655 |
Apr 23, 2024 | 14.35 | 14.69 | 14.22 | 14.68 | 14.68 | 117,923 |
Apr 22, 2024 | 14.79 | 14.85 | 14.51 | 14.51 | 14.51 | 33,889 |
Apr 19, 2024 | 15.05 | 15.25 | 15.02 | 15.25 | 15.25 | 43,522 |
Apr 18, 2024 | 15.10 | 15.16 | 15.00 | 15.16 | 15.16 | 176,297 |
Apr 17, 2024 | 14.65 | 15.10 | 14.65 | 15.09 | 15.09 | 17,065 |
Apr 16, 2024 | 14.74 | 14.75 | 14.46 | 14.61 | 14.61 | 3,191,085 |
Apr 15, 2024 | 15.27 | 15.40 | 14.68 | 14.84 | 14.84 | 2,766,092 |
Apr 12, 2024 | 15.49 | 15.82 | 15.44 | 15.55 | 15.55 | 172,921 |
Apr 11, 2024 | 15.10 | 15.18 | 14.95 | 14.95 | 14.95 | 17,681 |
Apr 10, 2024 | 15.24 | 15.33 | 14.74 | 15.00 | 15.00 | 132,875 |
Apr 09, 2024 | 15.03 | 15.32 | 15.02 | 15.13 | 15.13 | 68,099 |
Apr 08, 2024 | 15.27 | 15.29 | 14.90 | 14.95 | 14.95 | 39,185 |
Apr 05, 2024 | 14.61 | 15.09 | 14.61 | 15.05 | 15.05 | 69,128 |
Apr 04, 2024 | 14.86 | 14.90 | 14.69 | 14.81 | 14.81 | 55,979 |
Apr 03, 2024 | 14.66 | 14.77 | 14.47 | 14.73 | 14.73 | 156,682 |
Apr 02, 2024 | 14.52 | 14.63 | 14.44 | 14.44 | 14.44 | 82,142 |
Mar 28, 2024 | 13.85 | 14.23 | 13.85 | 14.29 | 14.29 | 33,135 |
Mar 27, 2024 | 13.59 | 13.79 | 13.51 | 13.78 | 13.78 | 6,690 |
Mar 26, 2024 | 13.68 | 13.77 | 13.32 | 13.54 | 13.54 | 116,660 |
Mar 25, 2024 | 13.39 | 13.66 | 13.37 | 13.56 | 13.56 | 94,553 |
Mar 22, 2024 | 13.60 | 13.60 | 13.37 | 13.37 | 13.37 | 39,171 |
Mar 21, 2024 | 13.55 | 13.86 | 13.53 | 13.56 | 13.56 | 1,293,339 |
Mar 20, 2024 | 12.86 | 13.25 | 12.86 | 13.15 | 13.15 | 8,967 |
Mar 19, 2024 | 13.27 | 13.34 | 13.16 | 13.19 | 13.19 | 38,985 |
Mar 18, 2024 | 13.45 | 13.49 | 13.35 | 13.46 | 13.46 | 629,745 |
Mar 15, 2024 | 13.50 | 13.55 | 13.37 | 13.39 | 13.39 | 3,188,394 |
Mar 14, 2024 | 13.57 | 13.66 | 13.40 | 13.50 | 13.50 | 269,352 |
Mar 13, 2024 | 13.43 | 13.67 | 13.31 | 13.64 | 13.64 | 40,150 |
Mar 12, 2024 | 13.39 | 13.56 | 13.15 | 13.32 | 13.32 | 49,827 |
Mar 11, 2024 | 13.26 | 13.58 | 13.16 | 13.51 | 13.51 | 25,856 |
Mar 08, 2024 | 13.35 | 13.60 | 13.29 | 13.39 | 13.39 | 123,135 |
Mar 07, 2024 | 13.36 | 13.51 | 13.19 | 13.51 | 13.51 | 2,732,266 |
Mar 06, 2024 | 13.00 | 13.29 | 12.97 | 13.27 | 13.27 | 21,065 |
Mar 05, 2024 | 12.75 | 13.13 | 12.75 | 12.98 | 12.98 | 62,598 |
Mar 04, 2024 | 12.43 | 12.83 | 12.37 | 12.78 | 12.78 | 116,321 |
Mar 01, 2024 | 11.92 | 12.26 | 11.91 | 12.23 | 12.23 | 9,370 |
Feb 29, 2024 | 11.73 | 11.99 | 11.68 | 11.91 | 11.91 | 23,268 |
Feb 28, 2024 | 11.64 | 11.77 | 11.61 | 11.66 | 11.66 | 289,013 |
Feb 27, 2024 | 11.79 | 11.91 | 11.79 | 11.83 | 11.83 | 14,977 |
Feb 26, 2024 | 11.83 | 12.02 | 11.79 | 11.79 | 11.79 | 15,748 |
Feb 23, 2024 | 11.98 | 11.98 | 11.74 | 11.81 | 11.81 | 72,462 |
Feb 22, 2024 | 12.13 | 12.20 | 11.81 | 11.81 | 11.81 | 94,270 |
Feb 21, 2024 | 12.26 | 12.27 | 11.92 | 12.00 | 12.00 | 135,611 |
Feb 20, 2024 | 12.23 | 12.43 | 12.17 | 12.20 | 12.20 | 257,833 |
Feb 19, 2024 | 12.14 | 12.22 | 12.14 | 12.18 | 12.18 | 21,501 |
Feb 16, 2024 | 12.19 | 12.20 | 12.02 | 12.11 | 12.11 | 163,042 |
Feb 15, 2024 | 11.80 | 12.17 | 11.73 | 12.15 | 12.15 | 14,764 |
Feb 14, 2024 | 11.88 | 11.88 | 11.65 | 11.88 | 11.88 | 20,881 |
Feb 13, 2024 | 12.40 | 12.40 | 11.72 | 11.73 | 11.73 | 45,154 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |