Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 13.05 | 13.15 | 13.00 | 13.15 | 13.15 | 23,966 |
Jun 25, 2024 | 12.95 | 13.15 | 12.95 | 13.15 | 13.15 | 97,526 |
Jun 24, 2024 | 13.00 | 13.10 | 12.95 | 13.05 | 13.05 | 98,882 |
Jun 21, 2024 | 13.05 | 13.20 | 13.00 | 13.15 | 13.15 | 151,778 |
Jun 20, 2024 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 76,320 |
Jun 19, 2024 | 13.15 | 13.40 | 13.10 | 13.25 | 13.25 | 161,235 |
Jun 18, 2024 | 13.35 | 13.50 | 13.05 | 13.35 | 13.35 | 135,382 |
Jun 17, 2024 | 13.35 | 13.60 | 13.20 | 13.40 | 13.40 | 122,332 |
Jun 14, 2024 | 13.55 | 13.60 | 13.35 | 13.55 | 13.55 | 66,439 |
Jun 13, 2024 | 13.50 | 13.70 | 13.40 | 13.55 | 13.55 | 46,031 |
Jun 12, 2024 | 13.35 | 13.55 | 13.35 | 13.55 | 13.55 | 42,674 |
Jun 11, 2024 | 14.00 | 14.00 | 13.35 | 13.35 | 13.35 | 189,625 |
Jun 07, 2024 | 13.45 | 14.10 | 13.40 | 13.80 | 13.80 | 217,901 |
Jun 06, 2024 | 13.75 | 13.80 | 13.10 | 13.45 | 13.45 | 110,233 |
Jun 05, 2024 | 14.15 | 14.15 | 13.00 | 13.75 | 13.75 | 603,292 |
Jun 04, 2024 | 14.75 | 14.75 | 13.95 | 14.20 | 14.20 | 340,435 |
Jun 03, 2024 | 14.70 | 15.15 | 14.45 | 14.75 | 14.75 | 366,882 |
May 31, 2024 | 14.05 | 15.05 | 14.05 | 14.80 | 14.80 | 475,870 |
May 30, 2024 | 14.00 | 14.00 | 13.65 | 14.00 | 14.00 | 137,588 |
May 29, 2024 | 13.55 | 14.10 | 13.55 | 13.75 | 13.75 | 186,915 |
May 28, 2024 | 13.35 | 13.85 | 13.35 | 13.80 | 13.80 | 228,685 |
May 27, 2024 | 13.55 | 13.60 | 13.35 | 13.60 | 13.60 | 82,687 |
May 24, 2024 | 13.35 | 13.55 | 13.25 | 13.40 | 13.40 | 264,256 |
May 23, 2024 | 13.15 | 13.55 | 13.15 | 13.25 | 13.25 | 162,559 |
May 22, 2024 | 13.20 | 13.35 | 13.10 | 13.20 | 13.20 | 80,158 |
May 21, 2024 | 13.10 | 13.25 | 13.00 | 13.05 | 13.05 | 88,113 |
May 20, 2024 | 13.40 | 13.60 | 13.15 | 13.35 | 13.35 | 37,851 |
May 17, 2024 | 13.65 | 13.65 | 13.20 | 13.40 | 13.40 | 52,258 |
May 16, 2024 | 13.65 | 13.65 | 13.20 | 13.65 | 13.65 | 100,489 |
May 15, 2024 | 13.25 | 13.60 | 13.25 | 13.45 | 13.45 | 101,480 |
May 14, 2024 | 13.60 | 13.60 | 13.25 | 13.35 | 13.35 | 59,461 |
May 13, 2024 | 13.70 | 13.70 | 13.20 | 13.25 | 13.25 | 78,600 |
May 10, 2024 | 13.75 | 13.75 | 13.50 | 13.65 | 13.65 | 84,271 |
May 09, 2024 | 13.95 | 13.95 | 13.60 | 13.60 | 13.60 | 73,248 |
May 08, 2024 | 14.10 | 14.10 | 13.75 | 13.95 | 13.95 | 48,748 |
May 07, 2024 | 14.05 | 14.45 | 13.75 | 13.90 | 13.90 | 197,675 |
May 06, 2024 | 13.05 | 14.60 | 13.05 | 14.25 | 14.25 | 617,134 |
May 03, 2024 | 12.95 | 13.05 | 12.80 | 12.95 | 12.95 | 118,353 |
May 02, 2024 | 13.00 | 13.05 | 12.45 | 12.80 | 12.80 | 61,007 |
Apr 30, 2024 | 12.60 | 12.95 | 12.55 | 12.95 | 12.95 | 103,349 |
Apr 29, 2024 | 12.85 | 12.95 | 12.60 | 12.85 | 12.85 | 83,743 |
Apr 26, 2024 | 13.00 | 13.00 | 12.45 | 12.75 | 12.75 | 120,512 |
Apr 25, 2024 | 13.15 | 13.15 | 12.45 | 12.80 | 12.80 | 298,182 |
Apr 24, 2024 | 12.95 | 13.10 | 12.85 | 13.10 | 13.10 | 88,332 |
Apr 23, 2024 | 13.00 | 13.00 | 12.85 | 12.95 | 12.95 | 29,187 |
Apr 22, 2024 | 13.05 | 13.10 | 12.80 | 12.95 | 12.95 | 166,279 |
Apr 19, 2024 | 13.20 | 13.35 | 12.75 | 13.05 | 13.05 | 158,469 |
Apr 18, 2024 | 13.10 | 13.35 | 13.05 | 13.30 | 13.30 | 196,714 |
Apr 17, 2024 | 12.90 | 13.25 | 12.90 | 13.20 | 13.20 | 268,945 |
Apr 16, 2024 | 12.95 | 12.95 | 12.70 | 12.90 | 12.90 | 79,531 |
Apr 15, 2024 | 12.85 | 13.05 | 12.80 | 12.95 | 12.95 | 172,722 |
Apr 12, 2024 | 12.95 | 12.95 | 12.65 | 12.85 | 12.85 | 62,178 |
Apr 11, 2024 | 12.90 | 12.95 | 12.75 | 12.95 | 12.95 | 114,886 |
Apr 10, 2024 | 13.35 | 13.65 | 12.55 | 12.85 | 12.85 | 815,116 |
Apr 09, 2024 | 14.00 | 14.00 | 13.45 | 13.65 | 13.65 | 145,595 |
Apr 08, 2024 | 13.75 | 14.00 | 13.50 | 14.00 | 14.00 | 253,473 |
Apr 03, 2024 | 14.05 | 14.05 | 13.75 | 13.90 | 13.90 | 87,515 |
Apr 02, 2024 | 14.10 | 14.35 | 13.85 | 14.05 | 14.05 | 167,488 |
Apr 01, 2024 | 14.15 | 14.30 | 13.95 | 14.30 | 14.30 | 64,776 |
Mar 29, 2024 | 13.85 | 14.05 | 13.80 | 14.05 | 14.05 | 90,254 |
Mar 28, 2024 | 13.80 | 13.90 | 13.55 | 13.85 | 13.85 | 130,191 |
Mar 27, 2024 | 13.85 | 13.85 | 13.65 | 13.80 | 13.80 | 57,170 |
Mar 26, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Mar 25, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Mar 22, 2024 | 14.20 | 14.20 | 13.95 | 14.15 | 14.15 | 88,233 |
Mar 21, 2024 | 14.20 | 14.25 | 14.15 | 14.20 | 14.20 | 72,288 |
Mar 20, 2024 | 14.55 | 14.55 | 14.00 | 14.15 | 14.15 | 137,332 |
Mar 19, 2024 | 14.75 | 14.75 | 14.05 | 14.55 | 14.55 | 182,220 |
Mar 18, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Mar 15, 2024 | 14.80 | 14.85 | 14.65 | 14.85 | 14.85 | 40,612 |
Mar 14, 2024 | 14.85 | 14.85 | 14.60 | 14.75 | 14.75 | 81,401 |
Mar 13, 2024 | 14.90 | 14.95 | 14.55 | 14.85 | 14.85 | 84,702 |
Mar 12, 2024 | 15.00 | 15.00 | 14.65 | 14.80 | 14.80 | 159,584 |
Mar 11, 2024 | 15.00 | 15.15 | 14.80 | 15.05 | 15.05 | 74,903 |
Mar 08, 2024 | 15.00 | 15.05 | 14.55 | 15.00 | 15.00 | 139,056 |
Mar 07, 2024 | 15.20 | 15.20 | 14.60 | 15.00 | 15.00 | 197,494 |
Mar 06, 2024 | 15.20 | 15.25 | 14.95 | 15.20 | 15.20 | 45,386 |
Mar 05, 2024 | 15.20 | 15.50 | 15.05 | 15.10 | 15.10 | 44,559 |
Mar 04, 2024 | 15.30 | 15.55 | 14.95 | 15.25 | 15.25 | 189,330 |
Mar 01, 2024 | 15.55 | 15.55 | 15.05 | 15.30 | 15.30 | 72,578 |
Feb 29, 2024 | 15.55 | 15.55 | 15.15 | 15.40 | 15.40 | 80,627 |
Feb 27, 2024 | 15.60 | 15.65 | 15.45 | 15.55 | 15.55 | 90,394 |
Feb 26, 2024 | 15.45 | 15.75 | 15.45 | 15.60 | 15.60 | 121,796 |
Feb 23, 2024 | 15.55 | 15.60 | 15.25 | 15.45 | 15.45 | 131,442 |
Feb 22, 2024 | 15.20 | 15.60 | 15.20 | 15.55 | 15.55 | 85,397 |
Feb 21, 2024 | 15.20 | 15.20 | 14.95 | 15.15 | 15.15 | 87,383 |
Feb 20, 2024 | 15.30 | 15.30 | 15.00 | 15.15 | 15.15 | 153,894 |
Feb 19, 2024 | 15.70 | 15.70 | 14.95 | 15.20 | 15.20 | 198,631 |
Feb 16, 2024 | 15.80 | 15.80 | 15.35 | 15.35 | 15.35 | 94,692 |
Feb 15, 2024 | 16.00 | 16.00 | 15.45 | 15.90 | 15.90 | 18,650 |
Feb 05, 2024 | 16.30 | 16.30 | 15.55 | 15.65 | 15.65 | 83,362 |
Feb 02, 2024 | 16.00 | 16.40 | 16.00 | 16.30 | 16.30 | 60,099 |
Feb 01, 2024 | 16.30 | 16.30 | 16.00 | 16.30 | 16.30 | 15,817 |
Jan 31, 2024 | 16.30 | 16.30 | 16.10 | 16.30 | 16.30 | 77,537 |
Jan 30, 2024 | 16.60 | 16.65 | 15.95 | 16.55 | 16.55 | 121,314 |
Jan 29, 2024 | 16.00 | 16.65 | 15.70 | 16.50 | 16.50 | 158,439 |
Jan 26, 2024 | 15.90 | 16.10 | 15.45 | 16.00 | 16.00 | 57,348 |
Jan 25, 2024 | 15.70 | 16.00 | 15.60 | 15.90 | 15.90 | 49,490 |
Jan 24, 2024 | 15.50 | 15.75 | 15.50 | 15.75 | 15.75 | 41,980 |
Jan 23, 2024 | 15.45 | 15.50 | 15.40 | 15.50 | 15.50 | 12,315 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |