Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 15.69 | 15.89 | 15.25 | 15.38 | 15.38 | 82,968 |
Jun 25, 2024 | 15.45 | 15.75 | 15.18 | 15.70 | 15.70 | 116,452 |
Jun 24, 2024 | 15.39 | 16.02 | 15.22 | 15.23 | 15.23 | 129,604 |
Jun 21, 2024 | 14.96 | 15.39 | 14.83 | 15.39 | 15.39 | 141,330 |
Jun 20, 2024 | 14.99 | 15.03 | 14.87 | 14.96 | 14.96 | 40,696 |
Jun 19, 2024 | 14.99 | 15.15 | 14.87 | 15.15 | 15.15 | 69,709 |
Jun 18, 2024 | 14.86 | 15.32 | 14.69 | 15.02 | 15.02 | 107,014 |
Jun 17, 2024 | 14.64 | 14.85 | 14.58 | 14.60 | 14.60 | 23,569 |
Jun 14, 2024 | 14.60 | 15.00 | 14.31 | 14.80 | 14.80 | 78,960 |
Jun 13, 2024 | 14.30 | 14.73 | 14.30 | 14.70 | 14.70 | 54,820 |
Jun 12, 2024 | 14.78 | 14.79 | 14.26 | 14.41 | 14.41 | 84,974 |
Jun 11, 2024 | 14.77 | 14.81 | 14.58 | 14.73 | 14.73 | 62,419 |
Jun 07, 2024 | 14.95 | 15.17 | 14.92 | 15.00 | 15.00 | 49,850 |
Jun 06, 2024 | 15.00 | 15.10 | 14.81 | 14.94 | 14.94 | 30,073 |
Jun 05, 2024 | 14.61 | 14.93 | 14.56 | 14.93 | 14.93 | 52,945 |
Jun 04, 2024 | 15.14 | 15.24 | 14.52 | 14.60 | 14.60 | 101,491 |
Jun 03, 2024 | 15.73 | 15.88 | 15.05 | 15.16 | 15.16 | 73,189 |
May 31, 2024 | 15.26 | 15.90 | 15.01 | 15.90 | 15.90 | 91,248 |
May 30, 2024 | 15.41 | 15.63 | 15.10 | 15.14 | 15.14 | 88,797 |
May 29, 2024 | 15.49 | 15.58 | 15.19 | 15.31 | 15.31 | 110,077 |
May 28, 2024 | 15.68 | 15.98 | 15.58 | 15.69 | 15.69 | 98,041 |
May 27, 2024 | 15.60 | 15.67 | 15.49 | 15.62 | 15.62 | 25,281 |
May 24, 2024 | 15.38 | 15.63 | 15.25 | 15.57 | 15.57 | 48,359 |
May 23, 2024 | 15.00 | 15.52 | 15.00 | 15.40 | 15.40 | 51,563 |
May 22, 2024 | 15.40 | 15.60 | 15.00 | 15.02 | 15.02 | 61,584 |
May 21, 2024 | 15.34 | 15.51 | 15.18 | 15.45 | 15.45 | 48,398 |
May 20, 2024 | 15.46 | 15.49 | 15.12 | 15.39 | 15.39 | 34,804 |
May 17, 2024 | 15.26 | 15.59 | 15.20 | 15.45 | 15.45 | 109,537 |
May 16, 2024 | 15.14 | 15.31 | 15.01 | 15.26 | 15.26 | 74,738 |
May 15, 2024 | 15.40 | 15.56 | 15.03 | 15.08 | 15.08 | 76,813 |
May 14, 2024 | 15.08 | 15.67 | 15.08 | 15.62 | 15.62 | 97,417 |
May 13, 2024 | 15.20 | 15.21 | 14.90 | 15.16 | 15.16 | 40,131 |
May 10, 2024 | 14.92 | 15.28 | 14.92 | 15.21 | 15.21 | 60,345 |
May 09, 2024 | 15.49 | 15.50 | 14.90 | 14.91 | 14.91 | 61,862 |
May 08, 2024 | 15.34 | 15.59 | 15.27 | 15.47 | 15.47 | 54,127 |
May 07, 2024 | 15.00 | 15.60 | 15.00 | 15.39 | 15.39 | 66,623 |
May 06, 2024 | 14.85 | 15.08 | 14.85 | 15.00 | 15.00 | 41,423 |
May 03, 2024 | 14.93 | 15.06 | 14.76 | 14.86 | 14.86 | 45,805 |
May 02, 2024 | 15.07 | 15.10 | 14.83 | 14.86 | 14.86 | 72,272 |
May 01, 2024 | 15.10 | 15.29 | 15.00 | 15.06 | 15.06 | 70,978 |
Apr 30, 2024 | 15.29 | 15.35 | 15.01 | 15.05 | 15.05 | 33,809 |
Apr 29, 2024 | 14.90 | 15.32 | 14.70 | 15.32 | 15.32 | 77,127 |
Apr 26, 2024 | 15.02 | 15.20 | 14.56 | 14.57 | 14.57 | 54,613 |
Apr 24, 2024 | 15.01 | 15.40 | 14.95 | 14.99 | 14.99 | 106,329 |
Apr 23, 2024 | 14.27 | 14.90 | 14.27 | 14.89 | 14.89 | 75,814 |
Apr 22, 2024 | 14.45 | 14.99 | 14.11 | 14.25 | 14.25 | 122,966 |
Apr 19, 2024 | 15.18 | 15.28 | 14.34 | 14.38 | 14.38 | 254,065 |
Apr 18, 2024 | 15.00 | 15.30 | 14.94 | 15.29 | 15.29 | 62,525 |
Apr 17, 2024 | 15.08 | 15.35 | 15.07 | 15.15 | 15.15 | 58,904 |
Apr 16, 2024 | 15.08 | 15.19 | 14.95 | 15.15 | 15.15 | 74,156 |
Apr 15, 2024 | 15.21 | 15.37 | 14.89 | 15.20 | 15.20 | 77,148 |
Apr 12, 2024 | 15.13 | 15.37 | 15.05 | 15.10 | 15.10 | 45,013 |
Apr 11, 2024 | 15.13 | 15.45 | 14.96 | 15.28 | 15.28 | 198,513 |
Apr 10, 2024 | 15.25 | 15.70 | 15.22 | 15.38 | 15.38 | 77,525 |
Apr 09, 2024 | 15.46 | 15.64 | 14.99 | 15.25 | 15.25 | 466,518 |
Apr 08, 2024 | 15.94 | 15.97 | 15.46 | 15.61 | 15.61 | 137,671 |
Apr 05, 2024 | 15.73 | 16.04 | 15.50 | 15.93 | 15.93 | 222,280 |
Apr 04, 2024 | 16.18 | 16.19 | 15.91 | 15.95 | 15.95 | 210,352 |
Apr 03, 2024 | 15.70 | 16.43 | 15.65 | 16.18 | 16.18 | 307,427 |
Apr 02, 2024 | 14.40 | 15.72 | 14.40 | 15.60 | 15.60 | 299,715 |
Mar 28, 2024 | 14.08 | 14.60 | 14.03 | 14.36 | 14.36 | 84,624 |
Mar 27, 2024 | 13.96 | 14.20 | 13.85 | 14.18 | 14.18 | 81,515 |
Mar 26, 2024 | 13.64 | 13.84 | 13.53 | 13.75 | 13.75 | 111,836 |
Mar 25, 2024 | 13.99 | 13.99 | 13.57 | 13.65 | 13.65 | 87,416 |
Mar 22, 2024 | 14.19 | 14.24 | 13.72 | 13.80 | 13.80 | 90,057 |
Mar 21, 2024 | 14.00 | 14.22 | 13.80 | 14.15 | 14.15 | 86,567 |
Mar 20, 2024 | 13.75 | 13.79 | 13.53 | 13.67 | 13.67 | 73,993 |
Mar 19, 2024 | 14.02 | 14.05 | 13.62 | 13.77 | 13.77 | 78,774 |
Mar 18, 2024 | 15.15 | 15.25 | 13.91 | 13.94 | 13.94 | 222,988 |
Mar 15, 2024 | 15.15 | 15.19 | 14.03 | 15.05 | 15.05 | 505,859 |
Mar 14, 2024 | 13.26 | 14.95 | 13.16 | 14.61 | 14.61 | 434,480 |
Mar 13, 2024 | 13.30 | 13.31 | 13.13 | 13.20 | 13.20 | 143,040 |
Mar 12, 2024 | 13.46 | 13.50 | 13.20 | 13.32 | 13.32 | 89,080 |
Mar 11, 2024 | 13.21 | 13.38 | 12.96 | 13.21 | 13.21 | 123,319 |
Mar 08, 2024 | 13.48 | 13.73 | 13.21 | 13.34 | 13.34 | 118,435 |
Mar 07, 2024 | 13.80 | 13.80 | 13.22 | 13.35 | 13.35 | 124,342 |
Mar 06, 2024 | 13.79 | 13.91 | 13.45 | 13.47 | 13.47 | 131,173 |
Mar 05, 2024 | 14.05 | 14.40 | 13.95 | 13.97 | 13.97 | 94,722 |
Mar 04, 2024 | 14.31 | 14.37 | 13.60 | 14.01 | 14.01 | 117,625 |
Mar 01, 2024 | 13.68 | 13.92 | 13.48 | 13.92 | 13.92 | 148,758 |
Feb 29, 2024 | 14.10 | 14.10 | 13.54 | 13.68 | 13.68 | 165,465 |
Feb 28, 2024 | 13.51 | 14.25 | 13.51 | 14.12 | 14.12 | 166,745 |
Feb 27, 2024 | 13.55 | 13.64 | 13.29 | 13.42 | 13.42 | 296,066 |
Feb 26, 2024 | 14.44 | 14.44 | 13.82 | 13.91 | 13.91 | 246,505 |
Feb 23, 2024 | 14.37 | 14.92 | 14.26 | 14.32 | 14.32 | 281,855 |
Feb 22, 2024 | 15.76 | 15.96 | 14.10 | 14.32 | 14.32 | 443,552 |
Feb 21, 2024 | 16.32 | 16.56 | 16.10 | 16.29 | 16.29 | 131,648 |
Feb 20, 2024 | 16.60 | 16.60 | 16.15 | 16.33 | 16.33 | 127,662 |
Feb 19, 2024 | 15.92 | 17.20 | 15.80 | 16.64 | 16.64 | 149,996 |
Feb 16, 2024 | 15.70 | 15.96 | 15.68 | 15.77 | 15.77 | 67,551 |
Feb 15, 2024 | 15.70 | 15.98 | 15.60 | 15.79 | 15.79 | 41,285 |
Feb 14, 2024 | 15.50 | 15.79 | 15.32 | 15.70 | 15.70 | 56,229 |
Feb 13, 2024 | 15.80 | 16.04 | 15.65 | 15.92 | 15.92 | 36,496 |
Feb 12, 2024 | 15.99 | 16.02 | 15.66 | 15.75 | 15.75 | 69,802 |
Feb 09, 2024 | 15.90 | 16.07 | 15.63 | 15.99 | 15.99 | 38,701 |
Feb 08, 2024 | 15.55 | 15.96 | 15.35 | 15.88 | 15.88 | 97,595 |
Feb 07, 2024 | 15.65 | 16.07 | 15.45 | 16.05 | 16.05 | 46,551 |
Feb 06, 2024 | 15.74 | 15.74 | 15.38 | 15.65 | 15.65 | 39,387 |
Feb 05, 2024 | 15.88 | 15.95 | 15.70 | 15.72 | 15.72 | 28,923 |
Feb 02, 2024 | 15.45 | 16.11 | 15.28 | 15.96 | 15.96 | 75,439 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |