Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.29 | 15.32 | 15.23 | 15.30 | 15.30 | 379,720 |
Jul 25, 2024 | 15.23 | 15.33 | 15.15 | 15.24 | 15.24 | 592,300 |
Jul 24, 2024 | 15.27 | 15.30 | 15.15 | 15.19 | 15.19 | 575,400 |
Jul 23, 2024 | 15.37 | 15.40 | 15.29 | 15.32 | 15.32 | 552,200 |
Jul 22, 2024 | 15.21 | 15.36 | 15.17 | 15.34 | 15.34 | 906,300 |
Jul 19, 2024 | 15.15 | 15.19 | 15.13 | 15.16 | 15.16 | 471,900 |
Jul 18, 2024 | 15.18 | 15.19 | 15.11 | 15.15 | 15.15 | 590,900 |
Jul 17, 2024 | 15.12 | 15.15 | 15.02 | 15.15 | 15.15 | 807,500 |
Jul 16, 2024 | 15.28 | 15.28 | 15.11 | 15.11 | 15.11 | 808,900 |
Jul 15, 2024 | 15.20 | 15.33 | 15.12 | 15.22 | 15.22 | 963,000 |
Jul 12, 2024 | 15.42 | 15.42 | 15.32 | 15.37 | 15.37 | 807,600 |
Jul 11, 2024 | 15.45 | 15.45 | 15.35 | 15.39 | 15.39 | 947,500 |
Jul 10, 2024 | 15.28 | 15.37 | 15.25 | 15.37 | 15.37 | 882,000 |
Jul 09, 2024 | 15.21 | 15.29 | 15.18 | 15.24 | 15.24 | 900,900 |
Jul 08, 2024 | 15.17 | 15.25 | 15.10 | 15.21 | 15.21 | 817,800 |
Jul 05, 2024 | 15.10 | 15.15 | 15.06 | 15.15 | 15.15 | 669,500 |
Jul 03, 2024 | 14.98 | 15.09 | 14.95 | 15.08 | 15.08 | 421,000 |
Jul 02, 2024 | 15.00 | 15.07 | 14.90 | 14.98 | 14.98 | 802,100 |
Jul 01, 2024 | 14.94 | 14.98 | 14.85 | 14.94 | 14.94 | 652,200 |
Jun 28, 2024 | 14.88 | 14.93 | 14.79 | 14.91 | 14.91 | 846,000 |
Jun 27, 2024 | 14.84 | 14.87 | 14.81 | 14.84 | 14.84 | 364,800 |
Jun 26, 2024 | 14.80 | 14.84 | 14.80 | 14.80 | 14.80 | 451,400 |
Jun 25, 2024 | 14.83 | 14.85 | 14.79 | 14.85 | 14.85 | 417,600 |
Jun 24, 2024 | 14.73 | 14.82 | 14.73 | 14.79 | 14.79 | 560,200 |
Jun 21, 2024 | 14.70 | 14.76 | 14.68 | 14.73 | 14.73 | 468,600 |
Jun 20, 2024 | 14.68 | 14.75 | 14.65 | 14.74 | 14.74 | 520,800 |
Jun 18, 2024 | 14.61 | 14.72 | 14.61 | 14.65 | 14.65 | 540,800 |
Jun 17, 2024 | 14.71 | 14.77 | 14.62 | 14.66 | 14.66 | 844,100 |
Jun 14, 2024 | 14.71 | 14.86 | 14.66 | 14.77 | 14.77 | 806,700 |
Jun 13, 2024 | 15.00 | 15.00 | 14.87 | 14.94 | 14.94 | 818,600 |
Jun 12, 2024 | 14.89 | 14.97 | 14.85 | 14.95 | 14.95 | 908,400 |
Jun 11, 2024 | 14.86 | 14.88 | 14.77 | 14.84 | 14.84 | 493,100 |
Jun 10, 2024 | 14.88 | 14.90 | 14.78 | 14.88 | 14.88 | 533,000 |
Jun 07, 2024 | 14.87 | 14.93 | 14.82 | 14.88 | 14.88 | 473,900 |
Jun 06, 2024 | 14.88 | 14.95 | 14.84 | 14.88 | 14.88 | 584,600 |
Jun 05, 2024 | 14.81 | 14.85 | 14.77 | 14.85 | 14.85 | 661,300 |
Jun 04, 2024 | 14.74 | 14.82 | 14.70 | 14.81 | 14.81 | 493,400 |
Jun 03, 2024 | 14.70 | 14.75 | 14.60 | 14.67 | 14.67 | 562,900 |
May 31, 2024 | 14.52 | 14.68 | 14.48 | 14.68 | 14.68 | 762,800 |
May 30, 2024 | 14.56 | 14.57 | 14.40 | 14.44 | 14.44 | 532,200 |
May 29, 2024 | 14.50 | 14.54 | 14.46 | 14.51 | 14.51 | 619,400 |
May 28, 2024 | 14.65 | 14.68 | 14.50 | 14.52 | 14.52 | 604,300 |
May 24, 2024 | 14.58 | 14.66 | 14.54 | 14.66 | 14.66 | 369,500 |
May 23, 2024 | 14.66 | 14.69 | 14.50 | 14.54 | 14.54 | 525,200 |
May 22, 2024 | 14.64 | 14.70 | 14.60 | 14.65 | 14.65 | 497,100 |
May 21, 2024 | 14.54 | 14.69 | 14.51 | 14.68 | 14.68 | 709,700 |
May 20, 2024 | 14.46 | 14.53 | 14.45 | 14.52 | 14.52 | 604,500 |
May 17, 2024 | 14.48 | 14.50 | 14.37 | 14.41 | 14.41 | 501,700 |
May 16, 2024 | 14.55 | 14.55 | 14.37 | 14.43 | 14.43 | 653,900 |
May 15, 2024 | 14.53 | 14.54 | 14.43 | 14.48 | 14.48 | 567,300 |
May 14, 2024 | 14.33 | 14.42 | 14.26 | 14.35 | 14.35 | 640,100 |
May 13, 2024 | 14.67 | 14.67 | 14.45 | 14.52 | 14.52 | 869,600 |
May 10, 2024 | 14.68 | 14.70 | 14.52 | 14.59 | 14.59 | 887,700 |
May 09, 2024 | 14.69 | 14.72 | 14.55 | 14.65 | 14.65 | 615,800 |
May 08, 2024 | 14.71 | 14.72 | 14.66 | 14.66 | 14.66 | 469,100 |
May 07, 2024 | 14.69 | 14.74 | 14.68 | 14.71 | 14.71 | 488,100 |
May 06, 2024 | 14.74 | 14.74 | 14.65 | 14.73 | 14.73 | 430,600 |
May 03, 2024 | 14.71 | 14.76 | 14.65 | 14.67 | 14.67 | 659,000 |
May 02, 2024 | 14.60 | 14.68 | 14.60 | 14.64 | 14.64 | 461,000 |
May 01, 2024 | 14.60 | 14.67 | 14.48 | 14.54 | 14.54 | 623,200 |
Apr 30, 2024 | 14.60 | 14.68 | 14.53 | 14.59 | 14.59 | 636,200 |
Apr 29, 2024 | 14.53 | 14.59 | 14.48 | 14.59 | 14.59 | 407,000 |
Apr 26, 2024 | 14.45 | 14.57 | 14.44 | 14.55 | 14.55 | 391,600 |
Apr 25, 2024 | 14.22 | 14.47 | 14.13 | 14.46 | 14.46 | 459,300 |
Apr 24, 2024 | 14.50 | 14.52 | 14.24 | 14.48 | 14.48 | 483,700 |
Apr 23, 2024 | 14.43 | 14.49 | 14.38 | 14.49 | 14.49 | 501,000 |
Apr 22, 2024 | 14.13 | 14.33 | 14.06 | 14.33 | 14.33 | 601,100 |
Apr 19, 2024 | 14.02 | 14.12 | 14.02 | 14.06 | 14.06 | 486,200 |
Apr 18, 2024 | 13.94 | 14.07 | 13.93 | 14.04 | 14.04 | 501,500 |
Apr 17, 2024 | 13.86 | 14.00 | 13.77 | 13.99 | 13.99 | 559,400 |
Apr 16, 2024 | 13.85 | 13.95 | 13.68 | 13.80 | 13.80 | 685,100 |
Apr 15, 2024 | 14.08 | 14.10 | 13.81 | 13.85 | 13.85 | 874,700 |
Apr 12, 2024 | 14.10 | 14.16 | 13.96 | 14.08 | 14.08 | 998,200 |
Apr 11, 2024 | 14.44 | 14.49 | 14.24 | 14.39 | 14.39 | 1,057,400 |
Apr 10, 2024 | 14.70 | 14.76 | 14.36 | 14.50 | 14.50 | 1,191,900 |
Apr 09, 2024 | 14.89 | 14.90 | 14.73 | 14.83 | 14.83 | 517,000 |
Apr 08, 2024 | 14.71 | 14.85 | 14.65 | 14.81 | 14.81 | 671,600 |
Apr 05, 2024 | 14.53 | 14.69 | 14.51 | 14.68 | 14.68 | 560,300 |
Apr 04, 2024 | 14.56 | 14.64 | 14.45 | 14.50 | 14.50 | 558,700 |
Apr 03, 2024 | 14.35 | 14.52 | 14.33 | 14.51 | 14.51 | 583,500 |
Apr 02, 2024 | 14.27 | 14.43 | 14.16 | 14.42 | 14.42 | 823,400 |
Apr 01, 2024 | 14.45 | 14.45 | 14.25 | 14.25 | 14.25 | 839,900 |
Mar 28, 2024 | 14.30 | 14.48 | 14.26 | 14.32 | 14.32 | 705,900 |
Mar 27, 2024 | 14.07 | 14.23 | 14.07 | 14.22 | 14.22 | 554,900 |
Mar 26, 2024 | 14.14 | 14.23 | 14.00 | 14.05 | 14.05 | 636,900 |
Mar 25, 2024 | 14.14 | 14.34 | 14.09 | 14.17 | 14.17 | 484,000 |
Mar 22, 2024 | 14.28 | 14.28 | 14.01 | 14.07 | 14.07 | 492,200 |
Mar 21, 2024 | 13.89 | 14.33 | 13.83 | 14.17 | 14.17 | 953,000 |
Mar 20, 2024 | 14.15 | 14.18 | 13.66 | 13.87 | 13.87 | 2,090,100 |
Mar 19, 2024 | 14.45 | 14.51 | 14.07 | 14.09 | 14.09 | 1,083,700 |
Mar 18, 2024 | 14.51 | 14.58 | 14.41 | 14.43 | 14.43 | 1,076,800 |
Mar 15, 2024 | 14.60 | 14.67 | 14.52 | 14.63 | 14.63 | 526,900 |
Mar 14, 2024 | 14.70 | 14.80 | 14.57 | 14.62 | 14.62 | 982,800 |
Mar 13, 2024 | 14.75 | 14.99 | 14.72 | 14.90 | 14.90 | 1,410,600 |
Mar 12, 2024 | 14.78 | 14.79 | 14.70 | 14.74 | 14.74 | 624,400 |
Mar 11, 2024 | 14.75 | 14.76 | 14.66 | 14.72 | 14.72 | 670,300 |
Mar 08, 2024 | 14.70 | 14.72 | 14.60 | 14.70 | 14.70 | 594,000 |
Mar 07, 2024 | 14.59 | 14.68 | 14.53 | 14.66 | 14.66 | 656,800 |
Mar 06, 2024 | 14.51 | 14.69 | 14.40 | 14.57 | 14.57 | 878,000 |
Mar 05, 2024 | 14.66 | 14.69 | 14.37 | 14.38 | 14.38 | 734,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |