Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 13.02 | 13.32 | 13.02 | 13.12 | 13.12 | 1,545,050 |
Jun 27, 2024 | 13.34 | 13.47 | 13.08 | 13.09 | 13.09 | 1,404,658 |
Jun 26, 2024 | 13.05 | 13.44 | 12.87 | 13.41 | 13.41 | 1,467,800 |
Jun 25, 2024 | 12.96 | 13.25 | 12.88 | 13.04 | 13.04 | 1,773,000 |
Jun 24, 2024 | 13.51 | 13.51 | 12.87 | 12.96 | 12.96 | 2,830,751 |
Jun 21, 2024 | 13.58 | 13.75 | 13.17 | 13.57 | 13.57 | 2,061,400 |
Jun 20, 2024 | 13.68 | 13.86 | 13.32 | 13.34 | 13.34 | 1,717,505 |
Jun 19, 2024 | 13.95 | 13.98 | 13.81 | 13.81 | 13.81 | 1,333,800 |
Jun 18, 2024 | 13.79 | 13.99 | 13.68 | 13.94 | 13.94 | 1,782,309 |
Jun 17, 2024 | 13.79 | 13.87 | 13.60 | 13.69 | 13.69 | 1,688,790 |
Jun 14, 2024 | 13.97 | 14.06 | 13.75 | 13.85 | 13.85 | 1,409,668 |
Jun 13, 2024 | 14.07 | 14.08 | 13.82 | 13.91 | 13.91 | 1,496,390 |
Jun 12, 2024 | 13.81 | 14.07 | 13.67 | 13.95 | 13.95 | 1,812,987 |
Jun 11, 2024 | 14.25 | 14.30 | 13.93 | 14.22 | 14.22 | 1,914,767 |
Jun 07, 2024 | 14.23 | 14.33 | 14.02 | 14.18 | 14.18 | 2,525,700 |
Jun 06, 2024 | 14.36 | 14.46 | 13.75 | 13.99 | 13.99 | 4,994,957 |
Jun 05, 2024 | 15.20 | 15.25 | 14.25 | 14.35 | 14.35 | 8,499,384 |
Jun 04, 2024 | 15.30 | 15.58 | 15.13 | 15.26 | 15.26 | 3,713,600 |
Jun 03, 2024 | 15.59 | 16.08 | 15.31 | 15.48 | 15.48 | 4,033,703 |
May 31, 2024 | 15.27 | 15.75 | 15.10 | 15.59 | 15.59 | 3,246,362 |
May 30, 2024 | 15.29 | 15.36 | 15.06 | 15.13 | 15.13 | 1,640,400 |
May 29, 2024 | 15.06 | 15.30 | 15.06 | 15.25 | 15.25 | 1,234,036 |
May 28, 2024 | 15.20 | 15.36 | 15.14 | 15.22 | 15.22 | 1,574,999 |
May 27, 2024 | 15.05 | 15.28 | 14.83 | 15.18 | 15.18 | 1,728,000 |
May 24, 2024 | 15.18 | 15.35 | 15.04 | 15.09 | 15.09 | 1,535,285 |
May 23, 2024 | 15.40 | 15.48 | 15.08 | 15.19 | 15.19 | 1,875,390 |
May 22, 2024 | 15.30 | 15.55 | 15.28 | 15.51 | 15.51 | 1,991,489 |
May 21, 2024 | 15.39 | 15.54 | 15.23 | 15.35 | 15.35 | 1,662,060 |
May 20, 2024 | 15.24 | 15.56 | 15.23 | 15.42 | 15.42 | 2,245,767 |
May 17, 2024 | 15.12 | 15.25 | 15.01 | 15.24 | 15.24 | 1,473,900 |
May 16, 2024 | 15.30 | 15.51 | 15.05 | 15.12 | 15.12 | 2,405,296 |
May 15, 2024 | 15.35 | 15.46 | 15.25 | 15.26 | 15.26 | 1,513,300 |
May 14, 2024 | 15.27 | 15.45 | 15.15 | 15.40 | 15.40 | 2,259,541 |
May 13, 2024 | 15.00 | 15.37 | 14.86 | 15.26 | 15.26 | 2,908,107 |
May 10, 2024 | 15.31 | 15.35 | 15.03 | 15.14 | 15.14 | 2,070,290 |
May 09, 2024 | 15.30 | 15.40 | 15.15 | 15.24 | 15.24 | 2,386,100 |
May 08, 2024 | 15.14 | 15.39 | 15.08 | 15.30 | 15.30 | 2,318,932 |
May 07, 2024 | 15.02 | 15.33 | 14.97 | 15.23 | 15.23 | 2,895,500 |
May 06, 2024 | 14.99 | 15.17 | 14.70 | 15.11 | 15.11 | 3,055,200 |
Apr 30, 2024 | 14.56 | 14.77 | 14.42 | 14.68 | 14.68 | 2,918,250 |
Apr 29, 2024 | 14.26 | 14.72 | 14.15 | 14.60 | 14.60 | 4,991,880 |
Apr 26, 2024 | 14.15 | 14.38 | 13.92 | 14.26 | 14.26 | 5,981,583 |
Apr 25, 2024 | 14.30 | 14.59 | 14.10 | 14.20 | 14.20 | 6,161,815 |
Apr 24, 2024 | 13.51 | 13.74 | 13.32 | 13.74 | 13.74 | 2,367,611 |
Apr 23, 2024 | 13.10 | 13.63 | 13.10 | 13.54 | 13.54 | 2,100,911 |
Apr 22, 2024 | 13.16 | 13.44 | 12.71 | 13.23 | 13.23 | 2,169,939 |
Apr 19, 2024 | 13.17 | 13.34 | 13.03 | 13.16 | 13.16 | 1,497,500 |
Apr 18, 2024 | 13.36 | 13.42 | 13.09 | 13.12 | 13.12 | 1,829,200 |
Apr 17, 2024 | 12.66 | 13.20 | 12.58 | 13.20 | 13.20 | 2,543,067 |
Apr 16, 2024 | 12.77 | 13.04 | 12.35 | 12.51 | 12.51 | 3,222,470 |
Apr 15, 2024 | 13.40 | 13.58 | 12.71 | 12.95 | 12.95 | 2,728,700 |
Apr 12, 2024 | 13.74 | 13.80 | 13.34 | 13.36 | 13.36 | 2,012,700 |
Apr 11, 2024 | 13.48 | 14.09 | 13.41 | 13.70 | 13.70 | 2,524,565 |
Apr 10, 2024 | 13.69 | 13.84 | 13.52 | 13.57 | 13.57 | 3,287,700 |
Apr 09, 2024 | 13.53 | 13.66 | 13.38 | 13.62 | 13.62 | 1,943,296 |
Apr 08, 2024 | 13.98 | 13.98 | 13.39 | 13.46 | 13.46 | 2,556,168 |
Apr 03, 2024 | 14.03 | 14.13 | 13.65 | 14.02 | 14.02 | 3,060,200 |
Apr 02, 2024 | 13.87 | 14.10 | 13.87 | 13.97 | 13.97 | 2,385,692 |
Apr 01, 2024 | 13.69 | 14.05 | 13.69 | 13.96 | 13.96 | 2,208,801 |
Mar 29, 2024 | 13.30 | 13.62 | 13.27 | 13.72 | 13.72 | 1,293,827 |
Mar 28, 2024 | 13.05 | 13.43 | 13.05 | 13.24 | 13.24 | 2,379,700 |
Mar 27, 2024 | 13.51 | 13.69 | 13.05 | 13.05 | 13.05 | 4,458,411 |
Mar 26, 2024 | 13.68 | 13.85 | 13.44 | 13.70 | 13.70 | 2,576,360 |
Mar 25, 2024 | 13.94 | 14.06 | 13.62 | 13.62 | 13.62 | 2,054,411 |
Mar 22, 2024 | 14.22 | 14.36 | 13.69 | 13.96 | 13.96 | 4,406,690 |
Mar 21, 2024 | 14.40 | 14.64 | 14.11 | 14.19 | 14.19 | 5,109,080 |
Mar 20, 2024 | 14.41 | 14.52 | 14.32 | 14.42 | 14.42 | 2,516,270 |
Mar 19, 2024 | 14.72 | 14.84 | 14.45 | 14.45 | 14.45 | 2,346,800 |
Mar 18, 2024 | 14.67 | 14.90 | 14.59 | 14.75 | 14.75 | 2,070,452 |
Mar 15, 2024 | 14.23 | 14.70 | 14.10 | 14.70 | 14.70 | 1,988,790 |
Mar 14, 2024 | 14.45 | 14.50 | 14.15 | 14.23 | 14.23 | 2,381,003 |
Mar 13, 2024 | 14.41 | 14.66 | 14.31 | 14.40 | 14.40 | 3,542,427 |
Mar 12, 2024 | 14.66 | 14.66 | 14.22 | 14.41 | 14.41 | 2,929,886 |
Mar 11, 2024 | 14.40 | 14.80 | 14.25 | 14.60 | 14.60 | 3,572,494 |
Mar 08, 2024 | 13.85 | 14.59 | 13.70 | 14.43 | 14.43 | 5,061,247 |
Mar 07, 2024 | 13.97 | 14.30 | 13.89 | 13.89 | 13.89 | 4,532,107 |
Mar 06, 2024 | 13.83 | 14.29 | 13.72 | 13.83 | 13.83 | 3,267,400 |
Mar 05, 2024 | 13.83 | 14.02 | 13.34 | 13.88 | 13.88 | 5,144,794 |
Mar 04, 2024 | 13.97 | 14.18 | 13.25 | 13.93 | 13.93 | 8,344,843 |
Mar 01, 2024 | 13.22 | 14.14 | 13.05 | 14.07 | 14.07 | 7,564,018 |
Feb 29, 2024 | 12.64 | 13.24 | 12.51 | 13.18 | 13.18 | 5,397,200 |
Feb 28, 2024 | 13.55 | 13.74 | 12.73 | 12.75 | 12.75 | 5,905,332 |
Feb 27, 2024 | 13.00 | 13.60 | 12.80 | 13.57 | 13.57 | 4,967,800 |
Feb 26, 2024 | 12.91 | 13.32 | 12.80 | 13.07 | 13.07 | 5,893,367 |
Feb 23, 2024 | 12.80 | 12.85 | 12.40 | 12.73 | 12.73 | 3,925,093 |
Feb 22, 2024 | 12.08 | 12.40 | 12.08 | 12.40 | 12.40 | 2,538,547 |
Feb 21, 2024 | 12.02 | 12.64 | 11.95 | 12.16 | 12.16 | 4,299,085 |
Feb 20, 2024 | 12.42 | 12.56 | 12.01 | 12.14 | 12.14 | 3,921,786 |
Feb 19, 2024 | 12.44 | 12.69 | 12.23 | 12.65 | 12.65 | 6,618,748 |
Feb 08, 2024 | 10.85 | 12.40 | 10.61 | 12.34 | 12.34 | 7,167,984 |
Feb 07, 2024 | 10.66 | 11.18 | 10.29 | 10.79 | 10.79 | 5,840,282 |
Feb 06, 2024 | 9.78 | 10.96 | 9.24 | 10.68 | 10.68 | 7,906,328 |
Feb 05, 2024 | 11.14 | 11.18 | 9.80 | 10.06 | 10.06 | 7,280,505 |
Feb 02, 2024 | 12.00 | 12.10 | 10.81 | 11.21 | 11.21 | 5,626,200 |
Feb 01, 2024 | 12.30 | 12.34 | 11.82 | 12.00 | 12.00 | 3,769,700 |
Jan 31, 2024 | 12.99 | 13.05 | 12.30 | 12.33 | 12.33 | 2,912,900 |
Jan 30, 2024 | 13.28 | 13.46 | 12.91 | 12.96 | 12.96 | 1,856,800 |
Jan 29, 2024 | 13.80 | 13.83 | 13.31 | 13.37 | 13.37 | 2,759,982 |
Jan 26, 2024 | 13.74 | 14.07 | 13.62 | 13.72 | 13.72 | 2,503,500 |
Jan 25, 2024 | 13.38 | 13.80 | 13.23 | 13.78 | 13.78 | 3,052,487 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |