Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 9.94 | 10.09 | 9.86 | 9.95 | 9.95 | 448,900 |
Jun 20, 2024 | 10.22 | 10.29 | 9.86 | 10.09 | 10.09 | 693,200 |
Jun 18, 2024 | 10.27 | 10.46 | 10.21 | 10.33 | 10.33 | 624,400 |
Jun 17, 2024 | 10.64 | 10.68 | 10.38 | 10.52 | 10.52 | 530,400 |
Jun 14, 2024 | 10.67 | 10.99 | 10.65 | 10.91 | 10.91 | 324,200 |
Jun 13, 2024 | 10.90 | 10.98 | 10.76 | 10.80 | 10.80 | 155,300 |
Jun 12, 2024 | 11.25 | 11.25 | 10.83 | 10.90 | 10.90 | 224,000 |
Jun 11, 2024 | 11.21 | 11.27 | 11.08 | 11.20 | 11.20 | 112,200 |
Jun 10, 2024 | 11.12 | 11.30 | 11.10 | 11.16 | 11.16 | 96,300 |
Jun 07, 2024 | 11.42 | 11.57 | 11.18 | 11.34 | 11.34 | 170,900 |
Jun 06, 2024 | 11.63 | 11.72 | 11.56 | 11.64 | 11.64 | 140,500 |
Jun 05, 2024 | 11.50 | 11.81 | 11.37 | 11.38 | 11.38 | 131,100 |
Jun 04, 2024 | 11.61 | 11.75 | 11.40 | 11.41 | 11.41 | 118,800 |
Jun 03, 2024 | 11.58 | 11.85 | 11.51 | 11.70 | 11.70 | 120,600 |
May 31, 2024 | 12.00 | 12.00 | 11.60 | 11.66 | 11.66 | 389,600 |
May 30, 2024 | 11.89 | 12.21 | 11.89 | 12.09 | 12.09 | 117,100 |
May 29, 2024 | 12.13 | 12.14 | 11.89 | 11.98 | 11.98 | 316,700 |
May 28, 2024 | 12.72 | 12.72 | 12.20 | 12.37 | 12.37 | 152,800 |
May 24, 2024 | 12.87 | 12.89 | 12.60 | 12.61 | 12.61 | 135,200 |
May 23, 2024 | 12.97 | 13.03 | 12.70 | 12.80 | 12.80 | 150,900 |
May 22, 2024 | 13.01 | 13.16 | 12.87 | 12.88 | 12.88 | 144,200 |
May 21, 2024 | 13.25 | 13.43 | 13.13 | 13.21 | 13.21 | 133,000 |
May 20, 2024 | 13.25 | 13.47 | 13.13 | 13.18 | 13.18 | 167,400 |
May 17, 2024 | 13.16 | 13.41 | 13.10 | 13.39 | 13.39 | 105,300 |
May 16, 2024 | 13.15 | 13.26 | 13.05 | 13.16 | 13.16 | 114,900 |
May 15, 2024 | 12.86 | 13.13 | 12.83 | 13.05 | 13.05 | 227,300 |
May 14, 2024 | 12.79 | 13.02 | 12.74 | 12.80 | 12.80 | 123,800 |
May 13, 2024 | 13.04 | 13.17 | 12.80 | 12.88 | 12.88 | 174,800 |
May 10, 2024 | 13.10 | 13.17 | 12.82 | 12.92 | 12.92 | 350,500 |
May 09, 2024 | 12.92 | 13.10 | 12.69 | 12.96 | 12.96 | 191,000 |
May 08, 2024 | 13.22 | 13.38 | 13.21 | 13.29 | 13.29 | 174,000 |
May 07, 2024 | 13.49 | 13.62 | 13.34 | 13.42 | 13.42 | 316,400 |
May 06, 2024 | 13.36 | 13.42 | 13.07 | 13.22 | 13.22 | 231,800 |
May 03, 2024 | 13.36 | 13.43 | 13.21 | 13.36 | 13.36 | 622,400 |
May 02, 2024 | 12.99 | 13.09 | 12.87 | 12.96 | 12.96 | 364,700 |
May 01, 2024 | 12.70 | 13.08 | 12.70 | 12.85 | 12.85 | 80,400 |
Apr 30, 2024 | 13.06 | 13.14 | 12.64 | 12.73 | 12.73 | 482,300 |
Apr 29, 2024 | 13.05 | 13.34 | 13.03 | 13.30 | 13.30 | 129,100 |
Apr 26, 2024 | 13.06 | 13.22 | 13.00 | 13.02 | 13.02 | 284,900 |
Apr 25, 2024 | 12.86 | 13.05 | 12.63 | 12.87 | 12.87 | 191,700 |
Apr 24, 2024 | 13.27 | 13.49 | 12.96 | 13.40 | 13.40 | 328,700 |
Apr 23, 2024 | 13.29 | 13.59 | 13.12 | 13.40 | 13.40 | 529,400 |
Apr 22, 2024 | 12.90 | 13.14 | 12.72 | 13.11 | 13.11 | 203,500 |
Apr 19, 2024 | 12.69 | 13.05 | 12.69 | 12.90 | 12.90 | 297,700 |
Apr 18, 2024 | 12.35 | 12.63 | 12.34 | 12.54 | 12.54 | 408,500 |
Apr 17, 2024 | 12.35 | 12.49 | 12.08 | 12.27 | 12.27 | 394,300 |
Apr 16, 2024 | 12.64 | 12.83 | 12.32 | 12.36 | 12.36 | 340,500 |
Apr 15, 2024 | 13.33 | 13.46 | 13.14 | 13.28 | 13.28 | 510,100 |
Apr 12, 2024 | 13.89 | 13.92 | 13.61 | 13.68 | 13.68 | 119,300 |
Apr 11, 2024 | 13.98 | 14.07 | 13.86 | 13.99 | 13.99 | 111,800 |
Apr 10, 2024 | 14.29 | 14.41 | 14.06 | 14.11 | 14.11 | 203,300 |
Apr 09, 2024 | 14.30 | 14.80 | 14.30 | 14.67 | 14.67 | 279,300 |
Apr 08, 2024 | 13.67 | 14.17 | 13.67 | 14.09 | 14.09 | 269,100 |
Apr 05, 2024 | 13.75 | 13.79 | 13.54 | 13.57 | 13.57 | 301,000 |
Apr 04, 2024 | 14.01 | 14.33 | 13.69 | 13.70 | 13.70 | 251,700 |
Apr 03, 2024 | 13.83 | 14.03 | 13.59 | 13.89 | 13.89 | 178,400 |
Apr 02, 2024 | 14.02 | 14.17 | 13.77 | 13.93 | 13.93 | 236,300 |
Apr 01, 2024 | 14.58 | 14.58 | 13.95 | 14.00 | 14.00 | 310,800 |
Mar 28, 2024 | 14.87 | 15.25 | 14.77 | 14.78 | 14.78 | 317,100 |
Mar 27, 2024 | 14.58 | 15.13 | 14.55 | 15.01 | 15.01 | 341,500 |
Mar 26, 2024 | 14.47 | 14.76 | 14.44 | 14.56 | 14.56 | 107,700 |
Mar 25, 2024 | 14.42 | 14.65 | 14.41 | 14.56 | 14.56 | 121,800 |
Mar 22, 2024 | 14.69 | 14.78 | 14.35 | 14.36 | 14.36 | 310,500 |
Mar 21, 2024 | 14.98 | 15.02 | 14.75 | 14.98 | 14.98 | 198,600 |
Mar 20, 2024 | 14.69 | 15.13 | 14.62 | 15.05 | 15.05 | 225,800 |
Mar 19, 2024 | 14.39 | 14.76 | 14.39 | 14.72 | 14.72 | 110,500 |
Mar 18, 2024 | 14.61 | 14.71 | 14.36 | 14.39 | 14.39 | 126,700 |
Mar 15, 2024 | 14.54 | 14.67 | 14.41 | 14.54 | 14.54 | 306,200 |
Mar 14, 2024 | 14.72 | 14.81 | 14.29 | 14.60 | 14.60 | 350,900 |
Mar 13, 2024 | 14.75 | 15.02 | 14.72 | 14.81 | 14.81 | 213,400 |
Mar 12, 2024 | 14.38 | 14.92 | 14.25 | 14.83 | 14.83 | 136,700 |
Mar 11, 2024 | 14.35 | 14.58 | 14.30 | 14.31 | 14.31 | 211,000 |
Mar 08, 2024 | 14.30 | 14.56 | 14.25 | 14.41 | 14.41 | 324,200 |
Mar 07, 2024 | 14.51 | 14.63 | 14.34 | 14.61 | 14.61 | 361,100 |
Mar 06, 2024 | 14.85 | 14.99 | 14.54 | 14.65 | 14.65 | 264,100 |
Mar 05, 2024 | 14.30 | 14.69 | 14.22 | 14.51 | 14.51 | 265,600 |
Mar 04, 2024 | 14.06 | 14.23 | 14.04 | 14.13 | 14.13 | 217,400 |
Mar 01, 2024 | 14.05 | 14.31 | 13.96 | 14.16 | 14.16 | 233,400 |
Feb 29, 2024 | 14.13 | 14.33 | 14.03 | 14.22 | 14.22 | 370,400 |
Feb 28, 2024 | 14.56 | 14.57 | 13.88 | 14.11 | 14.11 | 592,900 |
Feb 27, 2024 | 14.74 | 14.96 | 14.70 | 14.88 | 14.88 | 280,500 |
Feb 26, 2024 | 14.79 | 14.89 | 14.62 | 14.62 | 14.62 | 180,000 |
Feb 23, 2024 | 14.59 | 14.81 | 14.45 | 14.69 | 14.69 | 523,000 |
Feb 22, 2024 | 15.05 | 15.13 | 14.56 | 14.93 | 14.93 | 1,115,900 |
Feb 21, 2024 | 14.22 | 14.57 | 14.11 | 14.36 | 14.36 | 462,900 |
Feb 20, 2024 | 14.21 | 14.27 | 14.07 | 14.11 | 14.11 | 322,700 |
Feb 16, 2024 | 13.37 | 13.79 | 13.37 | 13.70 | 13.70 | 260,200 |
Feb 15, 2024 | 13.34 | 13.66 | 13.34 | 13.49 | 13.49 | 221,700 |
Feb 14, 2024 | 13.36 | 13.48 | 13.15 | 13.22 | 13.22 | 482,600 |
Feb 13, 2024 | 13.54 | 13.54 | 13.10 | 13.23 | 13.23 | 205,700 |
Feb 12, 2024 | 13.54 | 13.79 | 13.52 | 13.79 | 13.79 | 78,000 |
Feb 09, 2024 | 13.64 | 13.88 | 13.50 | 13.56 | 13.56 | 621,800 |
Feb 08, 2024 | 13.97 | 14.01 | 13.63 | 13.74 | 13.74 | 197,600 |
Feb 07, 2024 | 13.76 | 14.05 | 13.65 | 13.97 | 13.97 | 196,400 |
Feb 06, 2024 | 13.66 | 13.96 | 13.64 | 13.87 | 13.87 | 191,100 |
Feb 05, 2024 | 13.55 | 13.58 | 13.27 | 13.47 | 13.47 | 223,600 |
Feb 02, 2024 | 13.54 | 13.63 | 13.34 | 13.54 | 13.54 | 312,200 |
Feb 01, 2024 | 13.85 | 13.98 | 13.66 | 13.84 | 13.84 | 448,600 |
Jan 31, 2024 | 14.21 | 14.28 | 13.82 | 13.89 | 13.89 | 569,000 |
Jan 30, 2024 | 14.57 | 14.57 | 14.20 | 14.24 | 14.24 | 280,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |