Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 11.40 | 11.48 | 11.36 | 11.42 | 11.42 | 331,600 |
Jun 27, 2024 | 11.74 | 11.75 | 11.33 | 11.38 | 11.38 | 4,442,850 |
Jun 27, 2024 | 0.15 Dividend | |||||
Jun 26, 2024 | 11.62 | 11.92 | 11.56 | 11.90 | 11.75 | 5,449,480 |
Jun 25, 2024 | 11.79 | 11.80 | 11.58 | 11.67 | 11.52 | 4,094,664 |
Jun 24, 2024 | 11.96 | 12.08 | 11.71 | 11.73 | 11.58 | 5,275,290 |
Jun 21, 2024 | 11.74 | 12.02 | 11.66 | 11.96 | 11.81 | 5,617,801 |
Jun 20, 2024 | 12.03 | 12.09 | 11.73 | 11.74 | 11.59 | 6,191,350 |
Jun 19, 2024 | 12.11 | 12.21 | 12.03 | 12.03 | 11.88 | 4,157,202 |
Jun 18, 2024 | 12.06 | 12.24 | 11.97 | 12.14 | 11.99 | 5,010,388 |
Jun 17, 2024 | 12.21 | 12.43 | 11.96 | 12.12 | 11.97 | 6,813,484 |
Jun 14, 2024 | 12.30 | 12.48 | 12.20 | 12.26 | 12.11 | 6,710,107 |
Jun 13, 2024 | 12.40 | 12.46 | 12.24 | 12.30 | 12.14 | 6,678,027 |
Jun 12, 2024 | 12.28 | 12.47 | 12.19 | 12.40 | 12.24 | 6,691,560 |
Jun 11, 2024 | 12.34 | 12.40 | 12.18 | 12.32 | 12.16 | 5,552,010 |
Jun 07, 2024 | 12.33 | 12.40 | 12.21 | 12.36 | 12.20 | 6,283,050 |
Jun 06, 2024 | 12.43 | 12.54 | 12.16 | 12.23 | 12.08 | 7,690,870 |
Jun 05, 2024 | 12.70 | 12.76 | 12.39 | 12.39 | 12.23 | 6,164,780 |
Jun 04, 2024 | 12.50 | 12.70 | 12.36 | 12.70 | 12.54 | 7,329,602 |
Jun 03, 2024 | 12.68 | 12.83 | 12.39 | 12.51 | 12.35 | 9,555,960 |
May 31, 2024 | 12.74 | 12.92 | 12.65 | 12.74 | 12.58 | 7,658,960 |
May 30, 2024 | 13.22 | 13.32 | 12.73 | 12.86 | 12.70 | 13,515,562 |
May 29, 2024 | 13.09 | 13.49 | 12.80 | 13.23 | 13.06 | 13,858,518 |
May 28, 2024 | 13.01 | 13.45 | 12.99 | 13.24 | 13.07 | 16,413,102 |
May 27, 2024 | 13.39 | 13.43 | 12.99 | 13.07 | 12.91 | 15,783,382 |
May 24, 2024 | 13.06 | 13.60 | 13.05 | 13.26 | 13.09 | 19,670,370 |
May 23, 2024 | 13.52 | 13.85 | 12.95 | 13.06 | 12.90 | 21,524,119 |
May 22, 2024 | 14.00 | 14.07 | 13.58 | 13.66 | 13.49 | 18,103,543 |
May 21, 2024 | 14.40 | 14.48 | 14.14 | 14.21 | 14.03 | 26,751,515 |
May 20, 2024 | 13.45 | 14.65 | 13.14 | 14.52 | 14.34 | 35,711,394 |
May 17, 2024 | 14.30 | 14.66 | 13.53 | 13.68 | 13.51 | 33,574,293 |
May 16, 2024 | 13.66 | 14.79 | 13.33 | 14.46 | 14.28 | 40,913,363 |
May 15, 2024 | 13.45 | 14.56 | 13.23 | 13.71 | 13.54 | 46,507,585 |
May 14, 2024 | 12.08 | 13.41 | 11.83 | 13.41 | 13.24 | 32,267,449 |
May 13, 2024 | 12.33 | 12.55 | 12.02 | 12.19 | 12.04 | 14,770,545 |
May 10, 2024 | 11.76 | 12.15 | 11.75 | 12.01 | 11.86 | 11,061,789 |
May 09, 2024 | 11.53 | 11.82 | 11.53 | 11.74 | 11.59 | 5,546,525 |
May 08, 2024 | 11.66 | 11.94 | 11.61 | 11.63 | 11.48 | 9,971,994 |
May 07, 2024 | 11.61 | 11.73 | 11.53 | 11.68 | 11.53 | 7,457,820 |
May 06, 2024 | 11.44 | 11.68 | 11.35 | 11.66 | 11.51 | 11,843,024 |
Apr 30, 2024 | 11.15 | 11.32 | 11.15 | 11.21 | 11.07 | 7,924,192 |
Apr 29, 2024 | 11.07 | 11.20 | 10.96 | 11.19 | 11.05 | 9,715,310 |
Apr 26, 2024 | 11.35 | 11.36 | 11.03 | 11.19 | 11.05 | 18,284,911 |
Apr 25, 2024 | 11.06 | 11.36 | 10.97 | 11.36 | 11.22 | 15,040,062 |
Apr 24, 2024 | 10.23 | 10.36 | 10.16 | 10.33 | 10.20 | 2,050,650 |
Apr 23, 2024 | 10.21 | 10.33 | 10.12 | 10.17 | 10.04 | 1,911,294 |
Apr 22, 2024 | 10.31 | 10.43 | 10.19 | 10.27 | 10.14 | 1,791,560 |
Apr 19, 2024 | 10.41 | 10.47 | 10.26 | 10.30 | 10.17 | 2,104,912 |
Apr 18, 2024 | 10.68 | 10.71 | 10.40 | 10.43 | 10.30 | 3,016,100 |
Apr 17, 2024 | 10.09 | 10.64 | 10.08 | 10.63 | 10.50 | 3,575,792 |
Apr 16, 2024 | 10.56 | 10.60 | 10.00 | 10.03 | 9.90 | 4,113,030 |
Apr 15, 2024 | 10.64 | 10.76 | 10.38 | 10.56 | 10.43 | 4,076,812 |
Apr 12, 2024 | 10.90 | 10.95 | 10.60 | 10.64 | 10.51 | 4,152,160 |
Apr 11, 2024 | 10.81 | 11.02 | 10.73 | 10.95 | 10.81 | 6,093,083 |
Apr 10, 2024 | 10.63 | 11.27 | 10.60 | 10.89 | 10.75 | 10,282,523 |
Apr 09, 2024 | 10.55 | 10.67 | 10.44 | 10.65 | 10.52 | 3,673,385 |
Apr 08, 2024 | 10.48 | 10.61 | 10.39 | 10.51 | 10.38 | 3,331,432 |
Apr 03, 2024 | 10.49 | 10.58 | 10.40 | 10.48 | 10.35 | 1,875,270 |
Apr 02, 2024 | 10.49 | 10.68 | 10.44 | 10.54 | 10.41 | 3,107,702 |
Apr 01, 2024 | 10.31 | 10.45 | 10.30 | 10.43 | 10.30 | 1,769,927 |
Mar 29, 2024 | 10.13 | 10.27 | 10.09 | 10.29 | 10.16 | 902,590 |
Mar 28, 2024 | 10.01 | 10.18 | 9.97 | 10.13 | 10.00 | 2,061,270 |
Mar 27, 2024 | 10.30 | 10.36 | 10.00 | 10.00 | 9.87 | 2,324,400 |
Mar 26, 2024 | 10.20 | 10.33 | 10.14 | 10.30 | 10.17 | 1,813,138 |
Mar 25, 2024 | 10.42 | 10.50 | 10.20 | 10.20 | 10.07 | 1,966,260 |
Mar 22, 2024 | 10.50 | 10.55 | 10.36 | 10.42 | 10.29 | 2,435,000 |
Mar 21, 2024 | 10.55 | 10.58 | 10.46 | 10.53 | 10.40 | 1,829,580 |
Mar 20, 2024 | 10.56 | 10.59 | 10.50 | 10.55 | 10.42 | 1,835,041 |
Mar 19, 2024 | 10.55 | 10.62 | 10.51 | 10.55 | 10.42 | 2,646,280 |
Mar 18, 2024 | 10.54 | 10.59 | 10.46 | 10.56 | 10.43 | 2,759,943 |
Mar 15, 2024 | 10.41 | 10.51 | 10.36 | 10.48 | 10.35 | 1,875,792 |
Mar 14, 2024 | 10.47 | 10.50 | 10.32 | 10.41 | 10.28 | 2,252,613 |
Mar 13, 2024 | 10.53 | 10.53 | 10.36 | 10.47 | 10.34 | 2,130,970 |
Mar 12, 2024 | 10.52 | 10.60 | 10.42 | 10.45 | 10.32 | 3,664,370 |
Mar 11, 2024 | 10.31 | 10.61 | 10.31 | 10.55 | 10.42 | 4,989,812 |
Mar 08, 2024 | 10.40 | 10.52 | 10.27 | 10.34 | 10.21 | 3,684,482 |
Mar 07, 2024 | 10.28 | 10.55 | 10.18 | 10.46 | 10.33 | 6,951,045 |
Mar 06, 2024 | 10.08 | 10.52 | 10.06 | 10.37 | 10.24 | 6,378,782 |
Mar 05, 2024 | 10.30 | 10.30 | 10.03 | 10.06 | 9.93 | 2,292,310 |
Mar 04, 2024 | 10.18 | 10.23 | 9.99 | 10.17 | 10.04 | 2,240,240 |
Mar 01, 2024 | 10.16 | 10.28 | 10.08 | 10.17 | 10.04 | 2,535,990 |
Feb 29, 2024 | 9.96 | 10.18 | 9.91 | 10.18 | 10.05 | 2,635,904 |
Feb 28, 2024 | 10.28 | 10.51 | 10.00 | 10.00 | 9.87 | 4,490,219 |
Feb 27, 2024 | 10.14 | 10.26 | 10.00 | 10.26 | 10.13 | 2,501,890 |
Feb 26, 2024 | 10.22 | 10.36 | 10.07 | 10.15 | 10.02 | 2,681,281 |
Feb 23, 2024 | 10.08 | 10.20 | 10.02 | 10.20 | 10.07 | 2,594,488 |
Feb 22, 2024 | 10.00 | 10.13 | 9.92 | 10.08 | 9.95 | 2,295,283 |
Feb 21, 2024 | 9.97 | 10.26 | 9.77 | 10.00 | 9.87 | 2,959,363 |
Feb 20, 2024 | 9.96 | 9.99 | 9.83 | 9.97 | 9.84 | 2,198,712 |
Feb 19, 2024 | 10.09 | 10.13 | 9.85 | 9.99 | 9.86 | 3,600,230 |
Feb 08, 2024 | 9.65 | 10.18 | 9.62 | 9.96 | 9.83 | 4,612,564 |
Feb 07, 2024 | 9.30 | 9.63 | 9.20 | 9.60 | 9.48 | 5,215,340 |
Feb 06, 2024 | 8.62 | 9.34 | 8.51 | 9.26 | 9.14 | 4,438,070 |
Feb 05, 2024 | 9.18 | 9.18 | 8.49 | 8.63 | 8.52 | 3,965,052 |
Feb 02, 2024 | 9.69 | 9.74 | 9.00 | 9.19 | 9.07 | 3,445,530 |
Feb 01, 2024 | 9.84 | 9.94 | 9.61 | 9.65 | 9.53 | 2,409,050 |
Jan 31, 2024 | 10.07 | 10.24 | 9.81 | 9.85 | 9.73 | 2,504,740 |
Jan 30, 2024 | 10.17 | 10.40 | 10.09 | 10.10 | 9.97 | 1,667,930 |
Jan 29, 2024 | 10.45 | 10.45 | 10.27 | 10.28 | 10.15 | 2,084,340 |
Jan 26, 2024 | 10.38 | 10.50 | 10.32 | 10.38 | 10.25 | 1,800,360 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |