Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 19.00 | 19.04 | 18.36 | 18.86 | 18.86 | 56,813 |
Jun 27, 2024 | 18.06 | 18.88 | 17.62 | 18.82 | 18.82 | 103,518 |
Jun 26, 2024 | 17.98 | 18.20 | 17.38 | 17.86 | 17.86 | 182,041 |
Jun 25, 2024 | 18.72 | 19.24 | 17.94 | 18.02 | 18.02 | 272,908 |
Jun 24, 2024 | 18.70 | 19.32 | 18.46 | 18.72 | 18.72 | 165,138 |
Jun 20, 2024 | 17.56 | 19.70 | 17.50 | 18.68 | 18.68 | 319,178 |
Jun 19, 2024 | 18.20 | 18.20 | 17.50 | 17.56 | 17.56 | 129,932 |
Jun 18, 2024 | 18.66 | 18.96 | 18.20 | 18.30 | 18.30 | 86,696 |
Jun 17, 2024 | 19.40 | 20.00 | 18.18 | 18.66 | 18.66 | 301,613 |
Jun 14, 2024 | 20.20 | 20.20 | 18.92 | 19.30 | 19.30 | 413,124 |
Jun 13, 2024 | 19.42 | 19.68 | 18.86 | 18.86 | 18.86 | 158,004 |
Jun 12, 2024 | 19.20 | 19.66 | 18.70 | 19.42 | 19.42 | 198,578 |
Jun 11, 2024 | 19.90 | 20.10 | 19.04 | 19.22 | 19.22 | 177,342 |
Jun 10, 2024 | 19.16 | 20.00 | 18.80 | 19.86 | 19.86 | 178,842 |
Jun 07, 2024 | 18.68 | 19.48 | 18.68 | 19.24 | 19.24 | 95,899 |
Jun 05, 2024 | 18.80 | 19.56 | 18.70 | 19.02 | 19.02 | 124,414 |
Jun 04, 2024 | 19.36 | 19.36 | 18.72 | 19.00 | 19.00 | 170,244 |
Jun 03, 2024 | 19.50 | 19.96 | 19.20 | 19.38 | 19.38 | 96,012 |
May 31, 2024 | 20.20 | 20.35 | 19.38 | 19.38 | 19.38 | 1,611,430 |
May 30, 2024 | 19.32 | 20.45 | 18.90 | 20.40 | 20.40 | 201,073 |
May 29, 2024 | 19.70 | 19.80 | 19.20 | 19.32 | 19.32 | 179,749 |
May 28, 2024 | 19.70 | 20.50 | 19.54 | 19.70 | 19.70 | 366,539 |
May 27, 2024 | 19.70 | 19.72 | 19.08 | 19.20 | 19.20 | 133,797 |
May 24, 2024 | 20.15 | 20.15 | 19.60 | 19.70 | 19.70 | 192,883 |
May 23, 2024 | 20.95 | 21.40 | 19.80 | 20.15 | 20.15 | 306,503 |
May 22, 2024 | 20.70 | 20.95 | 20.00 | 20.90 | 20.90 | 278,143 |
May 21, 2024 | 21.00 | 21.95 | 20.55 | 20.80 | 20.80 | 594,370 |
May 20, 2024 | 18.40 | 21.90 | 18.40 | 21.10 | 21.10 | 741,262 |
May 17, 2024 | 18.20 | 18.46 | 17.50 | 18.46 | 18.46 | 329,638 |
May 16, 2024 | 17.80 | 18.24 | 17.30 | 18.12 | 18.12 | 274,130 |
May 15, 2024 | 17.56 | 18.50 | 17.10 | 17.84 | 17.84 | 366,662 |
May 14, 2024 | 16.02 | 17.54 | 15.90 | 17.52 | 17.52 | 253,171 |
May 13, 2024 | 15.78 | 16.22 | 15.38 | 16.02 | 16.02 | 118,760 |
May 10, 2024 | 14.54 | 15.80 | 14.54 | 15.80 | 15.80 | 177,547 |
May 08, 2024 | 14.90 | 14.94 | 14.42 | 14.52 | 14.52 | 43,677 |
May 07, 2024 | 14.86 | 15.32 | 14.80 | 14.90 | 14.90 | 186,871 |
May 06, 2024 | 14.60 | 15.20 | 14.30 | 14.66 | 14.66 | 153,427 |
May 03, 2024 | 14.24 | 14.74 | 14.12 | 14.58 | 14.58 | 180,912 |
May 02, 2024 | 14.00 | 14.80 | 13.80 | 14.22 | 14.22 | 162,886 |
Apr 30, 2024 | 14.40 | 14.40 | 13.86 | 14.00 | 14.00 | 93,986 |
Apr 29, 2024 | 13.50 | 14.40 | 13.22 | 14.40 | 14.40 | 293,447 |
Apr 26, 2024 | 13.48 | 14.08 | 13.48 | 13.68 | 13.68 | 247,608 |
Apr 25, 2024 | 14.08 | 14.08 | 13.46 | 13.46 | 13.46 | 121,455 |
Apr 24, 2024 | 14.86 | 14.96 | 13.94 | 14.08 | 14.08 | 163,786 |
Apr 23, 2024 | 14.00 | 15.06 | 14.00 | 14.86 | 14.86 | 305,480 |
Apr 22, 2024 | 13.60 | 14.32 | 13.24 | 14.00 | 14.00 | 308,632 |
Apr 19, 2024 | 14.16 | 14.36 | 13.32 | 13.60 | 13.60 | 291,399 |
Apr 18, 2024 | 14.66 | 14.66 | 13.84 | 14.28 | 14.28 | 121,958 |
Apr 17, 2024 | 14.04 | 14.52 | 14.04 | 14.48 | 14.48 | 105,692 |
Apr 16, 2024 | 14.86 | 14.86 | 14.12 | 14.26 | 14.26 | 209,397 |
Apr 15, 2024 | 15.56 | 15.60 | 14.86 | 14.86 | 14.86 | 203,496 |
Apr 12, 2024 | 14.86 | 15.86 | 14.86 | 15.28 | 15.28 | 277,121 |
Apr 11, 2024 | 14.72 | 15.40 | 14.42 | 14.86 | 14.86 | 310,976 |
Apr 10, 2024 | 15.00 | 15.26 | 14.48 | 14.64 | 14.64 | 244,610 |
Apr 09, 2024 | 14.70 | 15.08 | 14.10 | 15.08 | 15.08 | 237,221 |
Apr 08, 2024 | 13.02 | 14.84 | 13.02 | 14.70 | 14.70 | 495,738 |
Apr 05, 2024 | 13.14 | 13.14 | 12.70 | 13.02 | 13.02 | 130,506 |
Apr 04, 2024 | 13.24 | 13.36 | 12.98 | 13.14 | 13.14 | 86,970 |
Apr 03, 2024 | 12.70 | 13.24 | 12.44 | 13.24 | 13.24 | 125,855 |
Apr 02, 2024 | 13.32 | 13.32 | 12.64 | 12.68 | 12.68 | 472,868 |
Mar 28, 2024 | 13.48 | 13.48 | 13.02 | 13.32 | 13.32 | 80,255 |
Mar 27, 2024 | 13.30 | 13.96 | 12.82 | 13.48 | 13.48 | 288,439 |
Mar 26, 2024 | 13.98 | 13.98 | 13.24 | 13.28 | 13.28 | 108,952 |
Mar 25, 2024 | 14.40 | 14.40 | 13.14 | 13.50 | 13.50 | 176,420 |
Mar 22, 2024 | 13.50 | 14.14 | 13.42 | 13.78 | 13.78 | 248,297 |
Mar 21, 2024 | 13.36 | 13.98 | 13.06 | 13.50 | 13.50 | 223,324 |
Mar 20, 2024 | 13.00 | 13.34 | 12.74 | 13.30 | 13.30 | 169,591 |
Mar 19, 2024 | 13.58 | 13.72 | 13.00 | 13.18 | 13.18 | 503,572 |
Mar 18, 2024 | 12.98 | 13.98 | 12.58 | 13.58 | 13.58 | 423,611 |
Mar 15, 2024 | 13.98 | 14.00 | 12.74 | 13.00 | 13.00 | 558,933 |
Mar 14, 2024 | 13.36 | 14.42 | 13.00 | 13.98 | 13.98 | 607,912 |
Mar 13, 2024 | 12.98 | 13.86 | 12.54 | 13.14 | 13.14 | 670,023 |
Mar 12, 2024 | 11.88 | 13.00 | 11.36 | 12.82 | 12.82 | 638,677 |
Mar 11, 2024 | 11.26 | 12.14 | 10.70 | 11.54 | 11.54 | 814,563 |
Mar 08, 2024 | 9.99 | 10.18 | 9.88 | 10.08 | 10.08 | 102,389 |
Mar 07, 2024 | 10.34 | 10.34 | 9.98 | 10.00 | 10.00 | 63,865 |
Mar 06, 2024 | 10.70 | 10.76 | 10.14 | 10.38 | 10.38 | 112,499 |
Mar 05, 2024 | 9.99 | 10.86 | 9.95 | 10.70 | 10.70 | 340,452 |
Mar 04, 2024 | 10.20 | 10.20 | 9.82 | 9.99 | 9.99 | 161,981 |
Mar 01, 2024 | 10.22 | 10.50 | 9.95 | 10.26 | 10.26 | 156,264 |
Feb 29, 2024 | 9.96 | 10.90 | 9.78 | 10.34 | 10.34 | 393,973 |
Feb 28, 2024 | 10.02 | 10.10 | 9.78 | 10.04 | 10.04 | 116,387 |
Feb 27, 2024 | 9.99 | 10.12 | 9.90 | 10.02 | 10.02 | 90,980 |
Feb 26, 2024 | 9.93 | 10.08 | 9.67 | 9.99 | 9.99 | 85,951 |
Feb 23, 2024 | 10.28 | 10.62 | 9.79 | 9.93 | 9.93 | 246,040 |
Feb 22, 2024 | 10.00 | 10.78 | 9.47 | 10.34 | 10.34 | 259,514 |
Feb 21, 2024 | 11.00 | 11.38 | 9.63 | 10.02 | 10.02 | 455,701 |
Feb 20, 2024 | 10.92 | 11.08 | 10.48 | 10.48 | 10.48 | 152,226 |
Feb 19, 2024 | 11.02 | 11.66 | 10.90 | 10.92 | 10.92 | 151,444 |
Feb 16, 2024 | 11.20 | 11.48 | 10.80 | 11.02 | 11.02 | 204,436 |
Feb 15, 2024 | 12.40 | 12.76 | 11.14 | 11.20 | 11.20 | 345,220 |
Feb 14, 2024 | 12.24 | 12.74 | 11.70 | 12.40 | 12.40 | 316,476 |
Feb 13, 2024 | 11.22 | 12.90 | 11.12 | 12.10 | 12.10 | 612,701 |
Feb 12, 2024 | 11.70 | 11.70 | 10.84 | 11.22 | 11.22 | 274,280 |
Feb 09, 2024 | 10.34 | 11.66 | 9.77 | 11.40 | 11.40 | 548,749 |
Feb 08, 2024 | 10.24 | 10.38 | 9.79 | 10.10 | 10.10 | 155,021 |
Feb 07, 2024 | 9.80 | 10.72 | 9.80 | 10.24 | 10.24 | 351,292 |
Feb 06, 2024 | 9.80 | 9.90 | 9.50 | 9.80 | 9.80 | 122,270 |
Feb 05, 2024 | 10.68 | 10.68 | 9.78 | 9.82 | 9.82 | 195,119 |
Feb 02, 2024 | 10.90 | 11.00 | 10.14 | 10.70 | 10.70 | 218,327 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |