Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 12.80 | 12.94 | 12.64 | 12.67 | 12.67 | 1,889,200 |
Jun 18, 2024 | 13.10 | 13.21 | 12.80 | 12.85 | 12.85 | 1,288,000 |
Jun 17, 2024 | 13.01 | 13.10 | 12.74 | 13.10 | 13.10 | 1,565,300 |
Jun 14, 2024 | 13.05 | 13.37 | 13.00 | 13.05 | 13.05 | 1,567,300 |
Jun 13, 2024 | 12.75 | 13.19 | 12.73 | 13.11 | 13.11 | 1,691,800 |
Jun 12, 2024 | 13.63 | 13.70 | 12.74 | 12.80 | 12.80 | 2,938,900 |
Jun 11, 2024 | 13.40 | 13.48 | 12.77 | 13.44 | 13.44 | 3,728,700 |
Jun 10, 2024 | 14.20 | 14.20 | 13.64 | 13.68 | 13.68 | 1,823,400 |
Jun 07, 2024 | 13.92 | 13.92 | 13.72 | 13.79 | 13.79 | 1,115,000 |
Jun 06, 2024 | 14.03 | 14.36 | 13.90 | 13.93 | 13.93 | 1,562,500 |
Jun 05, 2024 | 14.98 | 15.06 | 14.21 | 14.23 | 14.23 | 3,000,500 |
Jun 04, 2024 | 14.99 | 15.40 | 14.92 | 15.09 | 15.09 | 2,856,200 |
Jun 03, 2024 | 14.63 | 15.36 | 14.63 | 14.97 | 14.97 | 3,617,200 |
May 31, 2024 | 14.14 | 14.55 | 14.11 | 14.54 | 14.54 | 1,767,600 |
May 30, 2024 | 13.78 | 14.29 | 13.78 | 14.14 | 14.14 | 2,112,300 |
May 29, 2024 | 13.78 | 13.87 | 13.60 | 13.68 | 13.68 | 1,222,800 |
May 28, 2024 | 14.02 | 14.08 | 13.72 | 13.90 | 13.90 | 1,419,000 |
May 24, 2024 | 13.70 | 14.00 | 13.65 | 13.92 | 13.92 | 1,203,000 |
May 23, 2024 | 14.28 | 14.28 | 13.71 | 13.89 | 13.89 | 1,526,500 |
May 22, 2024 | 13.83 | 14.23 | 13.83 | 14.20 | 14.20 | 2,283,700 |
May 21, 2024 | 13.58 | 13.88 | 13.50 | 13.84 | 13.84 | 1,677,900 |
May 20, 2024 | 13.48 | 13.67 | 13.42 | 13.58 | 13.58 | 1,925,100 |
May 17, 2024 | 13.29 | 13.57 | 13.24 | 13.42 | 13.42 | 2,290,800 |
May 16, 2024 | 12.72 | 13.56 | 12.70 | 13.23 | 13.23 | 3,067,000 |
May 15, 2024 | 13.10 | 13.16 | 12.52 | 12.71 | 12.71 | 3,911,300 |
May 14, 2024 | 13.14 | 13.24 | 12.96 | 13.12 | 13.12 | 3,017,100 |
May 13, 2024 | 13.47 | 13.56 | 12.91 | 13.08 | 13.08 | 2,983,800 |
May 10, 2024 | 13.63 | 13.64 | 13.43 | 13.48 | 13.48 | 2,343,500 |
May 09, 2024 | 13.67 | 13.83 | 13.41 | 13.63 | 13.63 | 2,573,800 |
May 08, 2024 | 13.44 | 13.66 | 13.18 | 13.60 | 13.60 | 2,493,000 |
May 07, 2024 | 13.66 | 13.97 | 12.92 | 13.63 | 13.63 | 5,864,400 |
May 06, 2024 | 14.66 | 14.71 | 14.21 | 14.43 | 14.43 | 2,930,900 |
May 03, 2024 | 15.07 | 15.14 | 14.61 | 14.65 | 14.65 | 1,487,300 |
May 02, 2024 | 14.90 | 15.08 | 14.86 | 14.98 | 14.98 | 1,568,800 |
May 01, 2024 | 14.83 | 15.07 | 14.73 | 14.74 | 14.74 | 1,795,100 |
Apr 30, 2024 | 14.98 | 15.12 | 14.85 | 14.86 | 14.86 | 1,593,200 |
Apr 29, 2024 | 14.94 | 15.14 | 14.90 | 15.03 | 15.03 | 1,695,600 |
Apr 26, 2024 | 14.81 | 14.97 | 14.77 | 14.87 | 14.87 | 1,279,600 |
Apr 25, 2024 | 14.72 | 14.84 | 14.57 | 14.79 | 14.79 | 2,288,200 |
Apr 24, 2024 | 15.19 | 15.19 | 14.94 | 15.07 | 15.07 | 1,409,200 |
Apr 23, 2024 | 14.80 | 15.25 | 14.80 | 14.99 | 14.99 | 2,434,300 |
Apr 22, 2024 | 14.69 | 14.98 | 14.63 | 14.86 | 14.86 | 2,834,400 |
Apr 19, 2024 | 14.70 | 15.07 | 14.44 | 14.57 | 14.57 | 2,633,700 |
Apr 18, 2024 | 14.99 | 15.18 | 14.65 | 14.77 | 14.77 | 2,601,200 |
Apr 17, 2024 | 15.30 | 15.42 | 14.98 | 14.99 | 14.99 | 3,289,300 |
Apr 16, 2024 | 15.12 | 15.45 | 15.10 | 15.18 | 15.18 | 1,969,900 |
Apr 15, 2024 | 15.37 | 15.48 | 15.12 | 15.20 | 15.20 | 2,489,800 |
Apr 12, 2024 | 15.58 | 15.78 | 15.33 | 15.37 | 15.37 | 1,494,600 |
Apr 11, 2024 | 15.72 | 15.99 | 15.47 | 15.68 | 15.68 | 1,704,000 |
Apr 10, 2024 | 15.59 | 16.01 | 15.34 | 15.59 | 15.59 | 2,702,800 |
Apr 09, 2024 | 16.00 | 16.31 | 15.84 | 15.92 | 15.92 | 3,326,400 |
Apr 08, 2024 | 15.25 | 15.95 | 15.07 | 15.93 | 15.93 | 3,135,900 |
Apr 05, 2024 | 14.33 | 15.43 | 14.11 | 15.14 | 15.14 | 5,300,200 |
Apr 04, 2024 | 14.12 | 14.42 | 13.92 | 14.05 | 14.05 | 1,718,600 |
Apr 03, 2024 | 13.82 | 14.16 | 13.78 | 14.06 | 14.06 | 1,859,200 |
Apr 02, 2024 | 14.11 | 14.13 | 13.65 | 13.91 | 13.91 | 2,701,900 |
Apr 01, 2024 | 14.17 | 14.48 | 13.90 | 14.26 | 14.26 | 3,967,300 |
Mar 28, 2024 | 14.20 | 14.35 | 13.96 | 14.12 | 14.12 | 2,475,600 |
Mar 27, 2024 | 14.60 | 14.62 | 14.12 | 14.21 | 14.21 | 2,450,900 |
Mar 26, 2024 | 14.60 | 14.95 | 14.50 | 14.52 | 14.52 | 2,345,500 |
Mar 25, 2024 | 14.65 | 14.81 | 14.52 | 14.57 | 14.57 | 2,547,700 |
Mar 22, 2024 | 14.76 | 14.81 | 14.50 | 14.62 | 14.62 | 2,470,900 |
Mar 21, 2024 | 14.15 | 14.76 | 14.09 | 14.74 | 14.74 | 6,022,200 |
Mar 20, 2024 | 13.07 | 14.09 | 13.02 | 14.06 | 14.06 | 4,315,700 |
Mar 19, 2024 | 12.74 | 13.28 | 12.70 | 13.09 | 13.09 | 4,047,700 |
Mar 18, 2024 | 13.00 | 13.04 | 12.66 | 12.87 | 12.87 | 2,232,300 |
Mar 15, 2024 | 12.62 | 13.21 | 12.60 | 13.15 | 13.15 | 6,999,800 |
Mar 14, 2024 | 12.61 | 12.68 | 12.34 | 12.48 | 12.48 | 3,726,700 |
Mar 13, 2024 | 11.95 | 12.59 | 11.92 | 12.30 | 12.30 | 3,929,500 |
Mar 12, 2024 | 12.00 | 12.05 | 11.77 | 11.86 | 11.86 | 3,031,500 |
Mar 11, 2024 | 11.83 | 11.98 | 11.75 | 11.90 | 11.90 | 1,161,600 |
Mar 08, 2024 | 12.00 | 12.02 | 11.75 | 11.93 | 11.93 | 1,164,300 |
Mar 07, 2024 | 11.99 | 12.02 | 11.85 | 11.98 | 11.98 | 1,136,800 |
Mar 06, 2024 | 11.86 | 12.02 | 11.77 | 11.94 | 11.94 | 1,723,100 |
Mar 05, 2024 | 11.66 | 11.86 | 11.50 | 11.71 | 11.71 | 1,432,900 |
Mar 04, 2024 | 12.01 | 12.12 | 11.71 | 11.75 | 11.75 | 1,943,800 |
Mar 01, 2024 | 12.32 | 12.40 | 11.96 | 12.09 | 12.09 | 1,906,900 |
Feb 29, 2024 | 12.27 | 12.32 | 12.05 | 12.27 | 12.27 | 1,519,400 |
Feb 28, 2024 | 12.11 | 12.53 | 12.04 | 12.13 | 12.13 | 1,923,800 |
Feb 27, 2024 | 12.13 | 12.25 | 12.04 | 12.19 | 12.19 | 1,491,100 |
Feb 26, 2024 | 11.76 | 12.20 | 11.72 | 12.07 | 12.07 | 2,196,400 |
Feb 23, 2024 | 11.85 | 11.89 | 11.71 | 11.76 | 11.76 | 1,153,400 |
Feb 22, 2024 | 11.92 | 12.05 | 11.64 | 11.84 | 11.84 | 2,383,500 |
Feb 21, 2024 | 11.92 | 12.06 | 11.73 | 11.92 | 11.92 | 2,224,900 |
Feb 20, 2024 | 11.95 | 12.10 | 11.68 | 11.94 | 11.94 | 3,167,800 |
Feb 16, 2024 | 11.74 | 12.48 | 11.66 | 12.23 | 12.23 | 6,308,800 |
Feb 15, 2024 | 12.12 | 12.22 | 11.10 | 11.79 | 11.79 | 5,874,900 |
Feb 14, 2024 | 11.40 | 11.48 | 11.01 | 11.11 | 11.11 | 4,532,300 |
Feb 13, 2024 | 11.33 | 11.64 | 11.26 | 11.28 | 11.28 | 2,253,600 |
Feb 12, 2024 | 11.56 | 11.72 | 11.46 | 11.61 | 11.61 | 2,780,900 |
Feb 09, 2024 | 12.03 | 12.24 | 11.40 | 11.56 | 11.56 | 5,042,800 |
Feb 08, 2024 | 11.42 | 12.19 | 11.26 | 12.02 | 12.02 | 4,677,200 |
Feb 07, 2024 | 11.49 | 11.82 | 11.39 | 11.45 | 11.45 | 2,721,700 |
Feb 06, 2024 | 11.40 | 11.48 | 11.20 | 11.24 | 11.24 | 1,949,800 |
Feb 05, 2024 | 11.47 | 11.79 | 11.13 | 11.45 | 11.45 | 3,449,900 |
Feb 02, 2024 | 11.40 | 11.53 | 11.24 | 11.34 | 11.34 | 2,131,900 |
Feb 01, 2024 | 11.17 | 11.49 | 11.04 | 11.45 | 11.45 | 2,369,200 |
Jan 31, 2024 | 11.56 | 11.58 | 11.03 | 11.12 | 11.12 | 2,418,000 |
Jan 30, 2024 | 11.63 | 11.82 | 11.57 | 11.60 | 11.60 | 1,491,900 |
Jan 29, 2024 | 11.43 | 11.69 | 11.37 | 11.68 | 11.68 | 2,666,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |