Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 14.08 | 14.15 | 13.79 | 13.79 | 13.79 | 381,855 |
Jun 27, 2024 | 13.67 | 14.12 | 13.61 | 13.90 | 13.90 | 1,086,007 |
Jun 26, 2024 | 13.81 | 13.89 | 13.57 | 13.62 | 13.62 | 98,726 |
Jun 25, 2024 | 13.76 | 13.81 | 13.59 | 13.76 | 13.76 | 424,029 |
Jun 24, 2024 | 13.68 | 13.85 | 13.50 | 13.60 | 13.60 | 370,247 |
Jun 21, 2024 | 14.07 | 14.11 | 13.57 | 13.63 | 13.63 | 714,549 |
Jun 20, 2024 | 14.18 | 14.18 | 13.97 | 14.01 | 14.01 | 540,444 |
Jun 19, 2024 | 14.22 | 14.30 | 13.95 | 14.27 | 14.27 | 491,568 |
Jun 18, 2024 | 14.45 | 14.54 | 14.13 | 14.22 | 14.22 | 274,429 |
Jun 17, 2024 | 14.61 | 14.61 | 14.18 | 14.20 | 14.20 | 214,018 |
Jun 14, 2024 | 14.60 | 14.60 | 14.25 | 14.46 | 14.46 | 164,687 |
Jun 13, 2024 | 14.58 | 14.62 | 14.41 | 14.58 | 14.58 | 209,571 |
Jun 12, 2024 | 14.33 | 14.45 | 14.20 | 14.38 | 14.38 | 301,269 |
Jun 11, 2024 | 14.49 | 14.55 | 14.30 | 14.38 | 14.38 | 266,377 |
Jun 07, 2024 | 14.69 | 14.75 | 14.50 | 14.54 | 14.54 | 134,651 |
Jun 06, 2024 | 14.90 | 14.97 | 14.62 | 14.65 | 14.65 | 382,381 |
Jun 05, 2024 | 14.78 | 14.98 | 14.74 | 14.80 | 14.80 | 270,164 |
Jun 04, 2024 | 14.88 | 14.99 | 14.67 | 14.74 | 14.74 | 255,307 |
Jun 03, 2024 | 14.72 | 14.86 | 14.50 | 14.84 | 14.84 | 375,677 |
May 31, 2024 | 14.80 | 14.80 | 14.35 | 14.63 | 14.63 | 466,129 |
May 30, 2024 | 14.24 | 14.51 | 14.21 | 14.45 | 14.45 | 270,133 |
May 29, 2024 | 14.20 | 14.51 | 14.19 | 14.37 | 14.37 | 213,947 |
May 28, 2024 | 14.58 | 14.60 | 14.35 | 14.36 | 14.36 | 217,996 |
May 27, 2024 | 14.51 | 14.64 | 14.43 | 14.50 | 14.50 | 161,724 |
May 24, 2024 | 14.35 | 14.44 | 14.26 | 14.36 | 14.36 | 121,985 |
May 23, 2024 | 14.40 | 14.60 | 14.34 | 14.50 | 14.50 | 240,322 |
May 22, 2024 | 14.83 | 14.90 | 14.40 | 14.55 | 14.55 | 381,522 |
May 21, 2024 | 14.51 | 14.99 | 14.51 | 14.88 | 14.88 | 423,178 |
May 20, 2024 | 14.38 | 14.60 | 14.28 | 14.47 | 14.47 | 502,896 |
May 17, 2024 | 14.38 | 14.48 | 14.25 | 14.32 | 14.32 | 165,031 |
May 16, 2024 | 14.57 | 14.66 | 14.37 | 14.49 | 14.49 | 389,633 |
May 15, 2024 | 14.60 | 14.64 | 14.27 | 14.37 | 14.37 | 341,715 |
May 14, 2024 | 14.69 | 14.74 | 14.54 | 14.58 | 14.58 | 334,692 |
May 13, 2024 | 14.67 | 14.99 | 14.65 | 14.82 | 14.82 | 441,376 |
May 10, 2024 | 14.64 | 14.95 | 14.51 | 14.68 | 14.68 | 463,644 |
May 09, 2024 | 14.25 | 14.68 | 14.24 | 14.65 | 14.65 | 741,640 |
May 08, 2024 | 14.10 | 14.23 | 13.92 | 14.23 | 14.23 | 522,538 |
May 07, 2024 | 13.69 | 13.99 | 13.68 | 13.85 | 13.85 | 898,853 |
May 06, 2024 | 13.58 | 13.71 | 13.51 | 13.68 | 13.68 | 478,818 |
May 03, 2024 | 13.63 | 13.70 | 13.53 | 13.59 | 13.59 | 553,013 |
May 02, 2024 | 12.70 | 13.73 | 12.70 | 13.58 | 13.58 | 1,446,526 |
May 01, 2024 | 12.00 | 12.32 | 11.98 | 12.24 | 12.24 | 339,302 |
Apr 30, 2024 | 12.06 | 12.37 | 12.05 | 12.26 | 12.26 | 229,015 |
Apr 29, 2024 | 11.64 | 12.22 | 11.59 | 12.15 | 12.15 | 525,969 |
Apr 26, 2024 | 11.68 | 11.71 | 11.42 | 11.42 | 11.42 | 304,747 |
Apr 24, 2024 | 12.14 | 12.20 | 11.81 | 11.81 | 11.81 | 261,042 |
Apr 23, 2024 | 11.97 | 12.04 | 11.75 | 12.01 | 12.01 | 173,700 |
Apr 22, 2024 | 11.64 | 12.04 | 11.64 | 11.81 | 11.81 | 297,645 |
Apr 19, 2024 | 11.69 | 11.70 | 11.43 | 11.43 | 11.43 | 309,361 |
Apr 18, 2024 | 11.76 | 11.92 | 11.73 | 11.81 | 11.81 | 221,176 |
Apr 17, 2024 | 11.61 | 11.95 | 11.55 | 11.78 | 11.78 | 417,716 |
Apr 16, 2024 | 11.34 | 11.54 | 11.30 | 11.50 | 11.50 | 667,135 |
Apr 15, 2024 | 11.80 | 11.90 | 11.37 | 11.37 | 11.37 | 530,467 |
Apr 12, 2024 | 11.98 | 12.09 | 11.90 | 11.90 | 11.90 | 286,287 |
Apr 11, 2024 | 11.76 | 12.07 | 11.73 | 11.99 | 11.99 | 376,248 |
Apr 10, 2024 | 12.07 | 12.17 | 11.90 | 12.00 | 12.00 | 445,024 |
Apr 09, 2024 | 12.25 | 12.26 | 11.98 | 12.06 | 12.06 | 697,174 |
Apr 08, 2024 | 12.50 | 12.52 | 12.23 | 12.35 | 12.35 | 258,667 |
Apr 05, 2024 | 12.87 | 12.87 | 12.31 | 12.34 | 12.34 | 600,639 |
Apr 04, 2024 | 13.28 | 13.37 | 12.92 | 13.01 | 13.01 | 247,155 |
Apr 03, 2024 | 13.01 | 13.23 | 12.94 | 13.15 | 13.15 | 382,223 |
Apr 02, 2024 | 13.41 | 13.55 | 13.02 | 13.23 | 13.23 | 315,708 |
Mar 28, 2024 | 13.56 | 13.61 | 13.22 | 13.56 | 13.56 | 240,347 |
Mar 27, 2024 | 13.29 | 13.67 | 13.23 | 13.52 | 13.52 | 413,790 |
Mar 26, 2024 | 13.24 | 13.44 | 13.20 | 13.44 | 13.44 | 336,573 |
Mar 25, 2024 | 13.03 | 13.29 | 12.98 | 13.24 | 13.24 | 316,297 |
Mar 22, 2024 | 12.90 | 13.04 | 12.89 | 13.00 | 13.00 | 106,017 |
Mar 21, 2024 | 12.90 | 13.07 | 12.77 | 13.03 | 13.03 | 435,213 |
Mar 20, 2024 | 12.45 | 12.75 | 12.40 | 12.67 | 12.67 | 204,571 |
Mar 19, 2024 | 12.62 | 12.78 | 12.35 | 12.39 | 12.39 | 263,632 |
Mar 18, 2024 | 12.51 | 12.61 | 12.39 | 12.60 | 12.60 | 1,296,154 |
Mar 15, 2024 | 12.32 | 12.68 | 12.25 | 12.68 | 12.68 | 471,076 |
Mar 14, 2024 | 12.32 | 12.59 | 12.30 | 12.43 | 12.43 | 2,506,834 |
Mar 13, 2024 | 12.31 | 12.32 | 12.14 | 12.32 | 12.32 | 343,953 |
Mar 12, 2024 | 12.60 | 12.69 | 12.09 | 12.31 | 12.31 | 403,007 |
Mar 11, 2024 | 12.54 | 12.69 | 12.50 | 12.60 | 12.60 | 718,473 |
Mar 08, 2024 | 12.74 | 12.80 | 12.61 | 12.61 | 12.61 | 154,211 |
Mar 07, 2024 | 12.66 | 12.82 | 12.59 | 12.67 | 12.67 | 649,914 |
Mar 06, 2024 | 12.76 | 12.78 | 12.55 | 12.56 | 12.56 | 555,019 |
Mar 05, 2024 | 12.42 | 12.83 | 12.29 | 12.76 | 12.76 | 298,730 |
Mar 04, 2024 | 12.59 | 12.74 | 12.39 | 12.44 | 12.44 | 263,803 |
Mar 01, 2024 | 12.85 | 12.88 | 12.38 | 12.51 | 12.51 | 460,925 |
Feb 29, 2024 | 12.60 | 13.07 | 12.50 | 12.79 | 12.79 | 613,696 |
Feb 28, 2024 | 12.71 | 12.80 | 12.55 | 12.73 | 12.73 | 447,246 |
Feb 27, 2024 | 12.40 | 12.70 | 12.30 | 12.70 | 12.70 | 470,228 |
Feb 26, 2024 | 12.29 | 12.47 | 11.92 | 12.39 | 12.39 | 410,953 |
Feb 23, 2024 | 11.73 | 12.22 | 11.47 | 12.16 | 12.16 | 477,367 |
Feb 22, 2024 | 11.38 | 11.65 | 11.33 | 11.50 | 11.50 | 249,275 |
Feb 21, 2024 | 11.81 | 11.91 | 11.43 | 11.43 | 11.43 | 403,022 |
Feb 20, 2024 | 11.91 | 12.08 | 11.77 | 11.81 | 11.81 | 92,518 |
Feb 19, 2024 | 11.93 | 12.07 | 11.82 | 11.97 | 11.97 | 880,960 |
Feb 16, 2024 | 12.22 | 12.27 | 11.80 | 11.80 | 11.80 | 324,048 |
Feb 15, 2024 | 12.09 | 12.21 | 11.94 | 12.09 | 12.09 | 270,099 |
Feb 14, 2024 | 11.51 | 11.89 | 11.51 | 11.85 | 11.85 | 226,348 |
Feb 13, 2024 | 11.86 | 12.06 | 11.70 | 11.83 | 11.83 | 347,008 |
Feb 12, 2024 | 11.79 | 11.85 | 11.63 | 11.68 | 11.68 | 125,163 |
Feb 09, 2024 | 11.41 | 11.81 | 11.41 | 11.76 | 11.76 | 234,899 |
Feb 08, 2024 | 11.66 | 11.88 | 11.49 | 11.63 | 11.63 | 219,311 |
Feb 07, 2024 | 11.54 | 11.68 | 11.47 | 11.64 | 11.64 | 391,327 |
Feb 06, 2024 | 11.39 | 11.51 | 11.19 | 11.48 | 11.48 | 214,639 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |