Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 18.10 | 18.10 | 17.40 | 17.44 | 17.44 | 2,530,600 |
Jul 01, 2024 | 17.70 | 18.22 | 17.60 | 18.20 | 18.20 | 2,554,000 |
Jun 28, 2024 | 17.35 | 17.69 | 17.16 | 17.65 | 17.65 | 6,449,800 |
Jun 27, 2024 | 16.43 | 17.50 | 16.43 | 17.32 | 17.32 | 4,224,800 |
Jun 26, 2024 | 16.37 | 16.88 | 16.30 | 16.42 | 16.42 | 5,121,900 |
Jun 25, 2024 | 16.20 | 16.45 | 16.07 | 16.41 | 16.41 | 2,506,200 |
Jun 24, 2024 | 16.02 | 16.12 | 15.64 | 15.96 | 15.96 | 2,251,200 |
Jun 21, 2024 | 15.38 | 15.62 | 15.06 | 15.62 | 15.62 | 3,045,700 |
Jun 20, 2024 | 15.61 | 15.72 | 15.31 | 15.45 | 15.45 | 2,164,300 |
Jun 18, 2024 | 15.48 | 15.87 | 15.45 | 15.60 | 15.60 | 2,943,300 |
Jun 17, 2024 | 16.19 | 16.35 | 15.97 | 16.07 | 16.07 | 1,539,900 |
Jun 14, 2024 | 16.24 | 16.52 | 15.91 | 16.04 | 16.04 | 1,838,800 |
Jun 13, 2024 | 17.22 | 17.35 | 16.42 | 16.43 | 16.43 | 1,930,200 |
Jun 12, 2024 | 16.95 | 17.58 | 16.72 | 17.38 | 17.38 | 2,872,400 |
Jun 11, 2024 | 16.35 | 16.77 | 16.19 | 16.50 | 16.50 | 1,403,500 |
Jun 10, 2024 | 16.50 | 16.73 | 16.36 | 16.37 | 16.37 | 2,119,600 |
Jun 07, 2024 | 16.34 | 16.92 | 16.15 | 16.73 | 16.73 | 1,853,100 |
Jun 06, 2024 | 16.52 | 17.05 | 16.38 | 16.38 | 16.38 | 1,405,000 |
Jun 05, 2024 | 15.98 | 16.62 | 15.81 | 16.54 | 16.54 | 1,840,400 |
Jun 04, 2024 | 15.96 | 16.01 | 15.52 | 15.65 | 15.65 | 1,879,300 |
Jun 03, 2024 | 16.52 | 16.59 | 15.86 | 15.96 | 15.96 | 2,190,000 |
May 31, 2024 | 16.49 | 16.67 | 16.07 | 16.33 | 16.33 | 1,882,500 |
May 30, 2024 | 17.02 | 17.12 | 16.29 | 16.46 | 16.46 | 3,069,000 |
May 29, 2024 | 16.86 | 17.21 | 16.74 | 17.13 | 17.13 | 1,785,400 |
May 28, 2024 | 17.35 | 17.69 | 16.94 | 17.00 | 17.00 | 2,826,500 |
May 24, 2024 | 17.16 | 17.39 | 16.94 | 17.25 | 17.25 | 1,789,300 |
May 23, 2024 | 16.72 | 17.46 | 16.39 | 17.15 | 17.15 | 6,312,100 |
May 22, 2024 | 18.11 | 18.58 | 18.10 | 18.14 | 18.14 | 1,606,400 |
May 21, 2024 | 18.33 | 18.50 | 17.88 | 18.24 | 18.24 | 3,884,000 |
May 20, 2024 | 17.45 | 17.72 | 17.34 | 17.62 | 17.62 | 1,562,100 |
May 17, 2024 | 17.15 | 17.49 | 17.12 | 17.42 | 17.42 | 1,696,800 |
May 16, 2024 | 17.00 | 17.24 | 16.82 | 17.10 | 17.10 | 2,193,200 |
May 15, 2024 | 16.57 | 17.04 | 16.42 | 17.02 | 17.02 | 3,526,500 |
May 14, 2024 | 15.99 | 16.52 | 15.90 | 16.30 | 16.30 | 2,964,200 |
May 13, 2024 | 15.91 | 16.09 | 15.64 | 15.78 | 15.78 | 2,473,500 |
May 10, 2024 | 15.79 | 15.92 | 15.44 | 15.80 | 15.80 | 3,464,200 |
May 09, 2024 | 15.50 | 15.89 | 15.34 | 15.80 | 15.80 | 3,355,100 |
May 08, 2024 | 15.34 | 15.78 | 15.02 | 15.57 | 15.57 | 4,134,400 |
May 07, 2024 | 15.55 | 15.90 | 14.90 | 15.38 | 15.38 | 9,171,200 |
May 06, 2024 | 12.86 | 13.11 | 12.86 | 13.00 | 13.00 | 2,723,200 |
May 03, 2024 | 12.86 | 12.87 | 12.57 | 12.82 | 12.82 | 1,147,100 |
May 02, 2024 | 12.60 | 12.73 | 12.36 | 12.61 | 12.61 | 1,774,500 |
May 01, 2024 | 12.37 | 12.91 | 12.26 | 12.60 | 12.60 | 1,648,100 |
Apr 30, 2024 | 12.56 | 12.57 | 12.32 | 12.36 | 12.36 | 1,314,200 |
Apr 29, 2024 | 12.92 | 12.99 | 12.48 | 12.64 | 12.64 | 2,228,400 |
Apr 26, 2024 | 12.45 | 12.91 | 12.41 | 12.89 | 12.89 | 2,549,600 |
Apr 25, 2024 | 12.01 | 12.45 | 11.86 | 12.45 | 12.45 | 1,719,700 |
Apr 24, 2024 | 12.10 | 12.31 | 12.05 | 12.28 | 12.28 | 1,876,100 |
Apr 23, 2024 | 11.93 | 12.19 | 11.83 | 12.12 | 12.12 | 1,659,900 |
Apr 22, 2024 | 11.73 | 11.87 | 11.57 | 11.86 | 11.86 | 1,329,900 |
Apr 19, 2024 | 11.69 | 11.95 | 11.57 | 11.70 | 11.70 | 1,731,700 |
Apr 18, 2024 | 11.80 | 11.86 | 11.64 | 11.66 | 11.66 | 1,642,200 |
Apr 17, 2024 | 11.73 | 11.90 | 11.69 | 11.85 | 11.85 | 1,535,200 |
Apr 16, 2024 | 11.35 | 11.81 | 11.23 | 11.68 | 11.68 | 999,900 |
Apr 15, 2024 | 11.98 | 12.08 | 11.34 | 11.46 | 11.46 | 1,464,200 |
Apr 12, 2024 | 12.07 | 12.15 | 11.90 | 11.96 | 11.96 | 1,225,300 |
Apr 11, 2024 | 12.03 | 12.20 | 11.87 | 12.18 | 12.18 | 1,503,700 |
Apr 10, 2024 | 11.69 | 12.06 | 11.56 | 11.98 | 11.98 | 1,209,300 |
Apr 09, 2024 | 12.08 | 12.15 | 11.99 | 12.05 | 12.05 | 1,137,000 |
Apr 08, 2024 | 12.35 | 12.45 | 11.98 | 12.04 | 12.04 | 1,394,800 |
Apr 05, 2024 | 12.17 | 12.43 | 11.86 | 12.23 | 12.23 | 3,350,900 |
Apr 04, 2024 | 11.69 | 12.44 | 11.40 | 11.93 | 11.93 | 6,177,500 |
Apr 03, 2024 | 10.53 | 10.73 | 10.46 | 10.53 | 10.53 | 1,188,300 |
Apr 02, 2024 | 10.65 | 10.65 | 10.30 | 10.45 | 10.45 | 1,135,700 |
Apr 01, 2024 | 10.92 | 10.92 | 10.71 | 10.81 | 10.81 | 1,199,200 |
Mar 28, 2024 | 10.95 | 11.11 | 10.81 | 10.93 | 10.93 | 1,167,000 |
Mar 27, 2024 | 10.92 | 10.99 | 10.73 | 10.93 | 10.93 | 862,800 |
Mar 26, 2024 | 11.13 | 11.16 | 10.80 | 10.81 | 10.81 | 750,500 |
Mar 25, 2024 | 10.95 | 11.08 | 10.91 | 11.02 | 11.02 | 806,900 |
Mar 22, 2024 | 11.16 | 11.22 | 10.94 | 11.05 | 11.05 | 1,408,500 |
Mar 21, 2024 | 11.35 | 11.55 | 11.09 | 11.12 | 11.12 | 2,357,400 |
Mar 20, 2024 | 10.83 | 11.26 | 10.78 | 11.22 | 11.22 | 2,466,600 |
Mar 19, 2024 | 10.52 | 10.82 | 10.46 | 10.82 | 10.82 | 1,195,700 |
Mar 18, 2024 | 10.36 | 10.58 | 10.28 | 10.55 | 10.55 | 1,118,000 |
Mar 15, 2024 | 10.28 | 10.44 | 10.13 | 10.31 | 10.31 | 1,937,700 |
Mar 14, 2024 | 10.42 | 10.47 | 10.19 | 10.45 | 10.45 | 1,080,200 |
Mar 13, 2024 | 10.40 | 10.49 | 10.29 | 10.39 | 10.39 | 1,218,600 |
Mar 12, 2024 | 10.40 | 10.58 | 10.34 | 10.40 | 10.40 | 1,139,000 |
Mar 11, 2024 | 10.05 | 10.41 | 10.05 | 10.36 | 10.36 | 1,302,800 |
Mar 08, 2024 | 10.30 | 10.39 | 10.15 | 10.20 | 10.20 | 796,400 |
Mar 07, 2024 | 10.10 | 10.24 | 9.99 | 10.23 | 10.23 | 906,000 |
Mar 06, 2024 | 10.23 | 10.24 | 10.00 | 10.03 | 10.03 | 1,059,600 |
Mar 05, 2024 | 10.23 | 10.33 | 9.97 | 10.05 | 10.05 | 1,530,000 |
Mar 04, 2024 | 10.25 | 10.36 | 10.20 | 10.31 | 10.31 | 1,155,700 |
Mar 01, 2024 | 10.30 | 10.50 | 10.19 | 10.33 | 10.33 | 1,905,400 |
Feb 29, 2024 | 10.73 | 10.77 | 10.40 | 10.50 | 10.50 | 2,540,100 |
Feb 28, 2024 | 10.76 | 10.94 | 10.35 | 10.60 | 10.60 | 3,087,700 |
Feb 27, 2024 | 10.45 | 10.90 | 10.34 | 10.76 | 10.76 | 4,459,400 |
Feb 26, 2024 | 10.22 | 10.43 | 10.16 | 10.33 | 10.33 | 1,506,500 |
Feb 23, 2024 | 10.32 | 10.33 | 10.01 | 10.30 | 10.30 | 1,422,400 |
Feb 22, 2024 | 10.30 | 10.41 | 10.18 | 10.36 | 10.36 | 1,868,700 |
Feb 21, 2024 | 10.02 | 10.19 | 9.94 | 10.05 | 10.05 | 1,441,200 |
Feb 20, 2024 | 10.14 | 10.23 | 9.93 | 10.22 | 10.22 | 1,161,400 |
Feb 16, 2024 | 10.24 | 10.39 | 10.10 | 10.33 | 10.33 | 1,115,200 |
Feb 15, 2024 | 10.35 | 10.37 | 10.09 | 10.24 | 10.24 | 1,287,800 |
Feb 14, 2024 | 9.89 | 10.25 | 9.75 | 10.20 | 10.20 | 1,210,600 |
Feb 13, 2024 | 9.67 | 9.96 | 9.35 | 9.73 | 9.73 | 1,284,500 |
Feb 12, 2024 | 9.97 | 10.23 | 9.93 | 10.17 | 10.17 | 1,164,200 |
Feb 09, 2024 | 9.95 | 10.31 | 9.92 | 9.99 | 9.99 | 1,488,100 |
Feb 08, 2024 | 9.60 | 9.87 | 9.53 | 9.77 | 9.77 | 910,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |