Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 11.83 | 12.07 | 11.63 | 11.73 | 11.73 | 3,787,615 |
Jun 26, 2024 | 11.87 | 11.95 | 11.70 | 11.84 | 11.84 | 3,260,919 |
Jun 25, 2024 | 12.04 | 12.18 | 11.79 | 12.05 | 12.05 | 3,357,997 |
Jun 24, 2024 | 11.64 | 11.99 | 11.52 | 11.91 | 11.91 | 1,213,921 |
Jun 21, 2024 | 12.09 | 12.10 | 11.48 | 11.55 | 11.55 | 3,247,198 |
Jun 20, 2024 | 12.41 | 12.46 | 11.91 | 12.07 | 12.07 | 1,810,718 |
Jun 19, 2024 | 12.27 | 12.50 | 12.27 | 12.42 | 12.42 | 377,082 |
Jun 18, 2024 | 12.26 | 12.71 | 12.20 | 12.22 | 12.22 | 2,109,132 |
Jun 17, 2024 | 12.73 | 12.73 | 12.11 | 12.28 | 12.28 | 920,963 |
Jun 14, 2024 | 12.70 | 12.80 | 12.26 | 12.44 | 12.44 | 3,152,461 |
Jun 13, 2024 | 13.15 | 13.15 | 12.59 | 12.68 | 12.68 | 2,994,700 |
Jun 12, 2024 | 12.98 | 13.31 | 12.98 | 13.05 | 13.05 | 1,068,224 |
Jun 11, 2024 | 13.02 | 13.06 | 12.81 | 13.03 | 13.03 | 1,429,692 |
Jun 10, 2024 | 12.86 | 13.04 | 12.73 | 13.03 | 13.03 | 1,120,001 |
Jun 07, 2024 | 12.82 | 13.02 | 12.65 | 12.78 | 12.78 | 2,497,890 |
Jun 06, 2024 | 12.57 | 12.88 | 12.55 | 12.79 | 12.79 | 3,272,313 |
Jun 05, 2024 | 12.30 | 12.80 | 12.25 | 12.55 | 12.55 | 2,329,687 |
Jun 04, 2024 | 12.90 | 12.90 | 12.04 | 12.25 | 12.25 | 7,968,367 |
Jun 03, 2024 | 13.56 | 13.75 | 12.65 | 12.86 | 12.86 | 3,006,561 |
May 31, 2024 | 13.50 | 13.64 | 13.20 | 13.53 | 13.53 | 13,372,583 |
May 30, 2024 | 13.55 | 13.75 | 13.33 | 13.55 | 13.55 | 3,743,213 |
May 29, 2024 | 13.40 | 13.63 | 13.05 | 13.50 | 13.50 | 3,019,644 |
May 28, 2024 | 13.32 | 13.55 | 13.16 | 13.44 | 13.44 | 2,212,858 |
May 27, 2024 | 13.15 | 13.48 | 13.09 | 13.35 | 13.35 | 229,118 |
May 24, 2024 | 13.46 | 13.56 | 13.00 | 13.10 | 13.10 | 1,380,218 |
May 23, 2024 | 13.98 | 13.98 | 13.34 | 13.40 | 13.40 | 3,435,073 |
May 22, 2024 | 13.85 | 14.22 | 13.78 | 14.02 | 14.02 | 2,062,688 |
May 21, 2024 | 14.13 | 14.13 | 13.63 | 13.67 | 13.67 | 2,120,603 |
May 20, 2024 | 14.50 | 14.60 | 14.10 | 14.12 | 14.12 | 1,985,911 |
May 17, 2024 | 14.24 | 14.63 | 14.12 | 14.60 | 14.60 | 2,071,593 |
May 16, 2024 | 14.57 | 14.69 | 14.15 | 14.29 | 14.29 | 4,053,073 |
May 15, 2024 | 14.70 | 14.98 | 14.50 | 14.55 | 14.55 | 2,523,680 |
May 14, 2024 | 14.43 | 14.87 | 14.40 | 14.70 | 14.70 | 2,686,595 |
May 13, 2024 | 14.53 | 14.86 | 14.30 | 14.42 | 14.42 | 1,462,165 |
May 10, 2024 | 14.25 | 14.54 | 14.06 | 14.48 | 14.48 | 2,166,254 |
May 09, 2024 | 14.11 | 14.34 | 13.87 | 14.24 | 14.24 | 2,368,259 |
May 08, 2024 | 14.11 | 14.23 | 13.88 | 14.09 | 14.09 | 1,743,735 |
May 07, 2024 | 14.06 | 14.26 | 13.92 | 14.18 | 14.18 | 1,595,228 |
May 06, 2024 | 14.37 | 14.60 | 14.14 | 14.27 | 14.27 | 1,348,310 |
May 03, 2024 | 14.37 | 14.47 | 14.17 | 14.39 | 14.39 | 1,560,848 |
May 02, 2024 | 14.16 | 14.38 | 13.99 | 14.31 | 14.31 | 2,749,680 |
Apr 30, 2024 | 14.35 | 14.42 | 14.03 | 14.03 | 14.03 | 2,109,178 |
Apr 29, 2024 | 14.74 | 14.99 | 14.30 | 14.43 | 14.43 | 2,139,432 |
Apr 26, 2024 | 15.00 | 15.00 | 14.33 | 14.72 | 14.72 | 1,982,035 |
Apr 25, 2024 | 14.70 | 15.06 | 14.15 | 15.01 | 15.01 | 3,128,908 |
Apr 24, 2024 | 14.28 | 14.99 | 14.19 | 14.73 | 14.73 | 5,414,976 |
Apr 23, 2024 | 13.75 | 15.84 | 13.75 | 14.32 | 14.32 | 10,897,809 |
Apr 22, 2024 | 13.24 | 13.72 | 13.11 | 13.67 | 13.67 | 4,218,809 |
Apr 19, 2024 | 13.22 | 13.69 | 13.22 | 13.31 | 13.31 | 1,660,022 |
Apr 18, 2024 | 12.74 | 13.43 | 12.74 | 13.33 | 13.33 | 5,142,496 |
Apr 17, 2024 | 12.10 | 12.88 | 12.08 | 12.74 | 12.74 | 2,797,485 |
Apr 16, 2024 | 12.01 | 12.08 | 11.70 | 12.03 | 12.03 | 1,483,978 |
Apr 15, 2024 | 11.75 | 12.35 | 11.68 | 12.04 | 12.04 | 2,661,816 |
Apr 12, 2024 | 12.35 | 12.40 | 11.60 | 11.74 | 11.74 | 5,470,136 |
Apr 11, 2024 | 12.70 | 12.70 | 12.28 | 12.34 | 12.34 | 939,717 |
Apr 10, 2024 | 12.60 | 12.67 | 12.28 | 12.66 | 12.66 | 3,175,578 |
Apr 09, 2024 | 12.77 | 13.01 | 12.51 | 12.51 | 12.51 | 2,305,383 |
Apr 08, 2024 | 13.00 | 13.44 | 12.77 | 12.77 | 12.77 | 3,275,452 |
Apr 05, 2024 | 12.93 | 13.06 | 12.55 | 13.01 | 13.01 | 2,985,379 |
Apr 04, 2024 | 13.10 | 13.38 | 12.87 | 12.98 | 12.98 | 3,851,128 |
Apr 03, 2024 | 12.80 | 13.23 | 12.67 | 13.09 | 13.09 | 2,278,393 |
Apr 02, 2024 | 12.54 | 12.87 | 12.20 | 12.80 | 12.80 | 2,817,932 |
Apr 01, 2024 | 12.13 | 12.65 | 12.13 | 12.50 | 12.50 | 16,940,345 |
Mar 27, 2024 | 12.04 | 12.23 | 11.93 | 12.17 | 12.17 | 1,703,809 |
Mar 26, 2024 | 12.01 | 12.30 | 11.92 | 12.05 | 12.05 | 1,924,854 |
Mar 25, 2024 | 12.20 | 12.21 | 11.82 | 11.99 | 11.99 | 3,710,358 |
Mar 22, 2024 | 12.17 | 12.29 | 11.98 | 12.18 | 12.18 | 4,678,053 |
Mar 21, 2024 | 11.92 | 12.20 | 11.88 | 12.18 | 12.18 | 4,548,195 |
Mar 20, 2024 | 11.50 | 11.95 | 11.40 | 11.92 | 11.92 | 4,774,525 |
Mar 19, 2024 | 11.75 | 11.97 | 11.43 | 11.43 | 11.43 | 3,561,456 |
Mar 15, 2024 | 11.98 | 12.19 | 11.64 | 11.82 | 11.82 | 27,531,312 |
Mar 14, 2024 | 12.33 | 12.35 | 11.86 | 12.01 | 12.01 | 7,137,609 |
Mar 13, 2024 | 12.03 | 12.49 | 11.96 | 12.35 | 12.35 | 2,381,788 |
Mar 12, 2024 | 12.30 | 12.31 | 11.96 | 12.02 | 12.02 | 1,968,518 |
Mar 11, 2024 | 12.39 | 12.50 | 12.19 | 12.31 | 12.31 | 1,571,470 |
Mar 08, 2024 | 12.49 | 12.59 | 12.21 | 12.41 | 12.41 | 2,234,089 |
Mar 07, 2024 | 12.80 | 12.80 | 12.33 | 12.45 | 12.45 | 1,993,601 |
Mar 06, 2024 | 12.34 | 12.76 | 12.34 | 12.71 | 12.71 | 4,045,287 |
Mar 05, 2024 | 12.04 | 12.43 | 11.97 | 12.32 | 12.32 | 2,327,078 |
Mar 04, 2024 | 12.39 | 12.41 | 12.02 | 12.11 | 12.11 | 1,970,755 |
Mar 01, 2024 | 12.41 | 12.45 | 12.04 | 12.39 | 12.39 | 2,618,216 |
Feb 29, 2024 | 12.42 | 12.60 | 12.21 | 12.36 | 12.36 | 3,070,139 |
Feb 28, 2024 | 12.56 | 12.68 | 12.04 | 12.42 | 12.42 | 2,699,595 |
Feb 27, 2024 | 13.02 | 13.70 | 12.50 | 12.55 | 12.55 | 7,841,596 |
Feb 26, 2024 | 12.65 | 12.70 | 12.41 | 12.51 | 12.51 | 4,629,562 |
Feb 23, 2024 | 12.61 | 12.77 | 12.12 | 12.63 | 12.63 | 2,557,170 |
Feb 22, 2024 | 12.60 | 13.08 | 12.57 | 12.60 | 12.60 | 4,841,578 |
Feb 21, 2024 | 12.87 | 13.02 | 12.45 | 12.60 | 12.60 | 1,920,743 |
Feb 20, 2024 | 12.63 | 13.04 | 12.56 | 12.95 | 12.95 | 3,160,664 |
Feb 19, 2024 | 12.72 | 12.80 | 12.58 | 12.80 | 12.80 | 243,569 |
Feb 16, 2024 | 12.66 | 12.97 | 12.51 | 12.83 | 12.83 | 1,162,648 |
Feb 15, 2024 | 12.50 | 12.76 | 12.42 | 12.67 | 12.67 | 1,246,312 |
Feb 14, 2024 | 12.56 | 12.64 | 12.27 | 12.45 | 12.45 | 1,097,936 |
Feb 13, 2024 | 12.77 | 12.89 | 12.20 | 12.21 | 12.21 | 1,987,502 |
Feb 12, 2024 | 12.79 | 13.19 | 12.71 | 12.86 | 12.86 | 1,090,893 |
Feb 09, 2024 | 12.95 | 13.00 | 12.63 | 12.79 | 12.79 | 901,643 |
Feb 08, 2024 | 13.12 | 13.13 | 12.75 | 12.90 | 12.90 | 1,495,233 |
Feb 07, 2024 | 13.55 | 13.55 | 13.00 | 13.11 | 13.11 | 1,826,579 |
Feb 06, 2024 | 13.78 | 13.78 | 12.66 | 13.45 | 13.45 | 3,622,661 |
Feb 02, 2024 | 13.70 | 13.94 | 13.41 | 13.90 | 13.90 | 1,853,350 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |