Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 11.46 | 11.56 | 11.17 | 11.26 | 11.26 | 1,821,886 |
Jun 27, 2024 | 11.93 | 11.93 | 11.28 | 11.28 | 11.28 | 2,028,430 |
Jun 26, 2024 | 11.12 | 11.73 | 11.12 | 11.68 | 11.68 | 1,349,500 |
Jun 25, 2024 | 11.21 | 11.66 | 11.20 | 11.42 | 11.42 | 2,076,970 |
Jun 24, 2024 | 11.79 | 11.79 | 11.15 | 11.21 | 11.21 | 1,887,500 |
Jun 21, 2024 | 11.80 | 11.95 | 11.56 | 11.82 | 11.82 | 1,261,600 |
Jun 20, 2024 | 12.10 | 12.16 | 11.72 | 11.78 | 11.78 | 1,516,990 |
Jun 19, 2024 | 12.36 | 12.51 | 12.16 | 12.19 | 12.19 | 1,261,920 |
Jun 18, 2024 | 11.83 | 12.33 | 11.72 | 12.25 | 12.25 | 1,999,800 |
Jun 17, 2024 | 11.65 | 12.36 | 11.65 | 11.93 | 11.93 | 2,511,030 |
Jun 14, 2024 | 12.11 | 12.21 | 11.83 | 11.95 | 11.95 | 1,756,400 |
Jun 13, 2024 | 12.09 | 12.29 | 11.91 | 12.16 | 12.16 | 1,476,100 |
Jun 12, 2024 | 11.95 | 12.18 | 11.91 | 12.08 | 12.08 | 1,323,400 |
Jun 11, 2024 | 11.84 | 12.08 | 11.49 | 11.99 | 11.99 | 2,104,000 |
Jun 07, 2024 | 11.36 | 11.82 | 11.36 | 11.81 | 11.81 | 2,342,380 |
Jun 06, 2024 | 12.13 | 12.20 | 11.15 | 11.31 | 11.31 | 2,756,356 |
Jun 05, 2024 | 12.48 | 12.48 | 12.06 | 12.10 | 12.10 | 1,705,330 |
Jun 04, 2024 | 12.71 | 12.85 | 12.30 | 12.46 | 12.46 | 1,983,200 |
Jun 03, 2024 | 13.47 | 13.50 | 12.72 | 12.87 | 12.87 | 1,889,200 |
May 31, 2024 | 13.38 | 13.52 | 13.25 | 13.47 | 13.47 | 1,042,994 |
May 30, 2024 | 13.27 | 13.83 | 13.26 | 13.38 | 13.38 | 1,447,056 |
May 29, 2024 | 13.12 | 13.40 | 12.99 | 13.36 | 13.36 | 1,180,520 |
May 28, 2024 | 13.26 | 13.39 | 13.00 | 13.10 | 13.10 | 1,282,700 |
May 27, 2024 | 13.40 | 13.51 | 13.00 | 13.39 | 13.39 | 1,376,100 |
May 24, 2024 | 13.53 | 13.69 | 13.30 | 13.31 | 13.31 | 1,006,600 |
May 23, 2024 | 14.14 | 14.15 | 13.46 | 13.55 | 13.55 | 1,523,956 |
May 22, 2024 | 13.96 | 14.24 | 13.90 | 13.95 | 13.95 | 1,198,476 |
May 21, 2024 | 14.29 | 14.32 | 13.96 | 14.07 | 14.07 | 1,225,740 |
May 20, 2024 | 14.23 | 14.62 | 14.23 | 14.33 | 14.33 | 1,239,240 |
May 17, 2024 | 14.27 | 14.58 | 14.19 | 14.36 | 14.36 | 1,364,100 |
May 16, 2024 | 14.23 | 14.49 | 14.22 | 14.36 | 14.36 | 1,112,300 |
May 15, 2024 | 14.28 | 14.52 | 14.25 | 14.25 | 14.25 | 1,346,026 |
May 14, 2024 | 14.29 | 14.67 | 14.29 | 14.49 | 14.49 | 1,650,946 |
May 13, 2024 | 14.55 | 14.55 | 14.10 | 14.25 | 14.25 | 1,436,506 |
May 10, 2024 | 14.88 | 15.00 | 14.54 | 14.56 | 14.56 | 1,350,500 |
May 10, 2024 | 0.33 Dividend | |||||
May 09, 2024 | 15.22 | 15.49 | 15.12 | 15.18 | 14.85 | 1,570,000 |
May 08, 2024 | 15.37 | 15.52 | 15.21 | 15.23 | 14.90 | 1,773,515 |
May 07, 2024 | 15.30 | 15.71 | 15.11 | 15.34 | 15.01 | 2,022,400 |
May 06, 2024 | 15.09 | 15.37 | 14.87 | 15.32 | 14.99 | 2,062,670 |
Apr 30, 2024 | 14.69 | 15.06 | 14.66 | 14.94 | 14.62 | 2,153,740 |
Apr 29, 2024 | 14.46 | 14.93 | 14.38 | 14.88 | 14.56 | 1,650,340 |
Apr 26, 2024 | 14.13 | 14.47 | 14.00 | 14.39 | 14.08 | 1,578,580 |
Apr 25, 2024 | 14.17 | 14.26 | 14.03 | 14.09 | 13.78 | 1,239,200 |
Apr 24, 2024 | 13.64 | 14.35 | 13.64 | 14.15 | 13.84 | 1,845,200 |
Apr 23, 2024 | 13.44 | 13.73 | 13.25 | 13.59 | 13.29 | 1,941,600 |
Apr 22, 2024 | 13.00 | 13.53 | 12.84 | 13.27 | 12.98 | 2,101,688 |
Apr 19, 2024 | 13.19 | 13.56 | 13.16 | 13.31 | 13.02 | 1,749,460 |
Apr 18, 2024 | 13.63 | 13.87 | 13.15 | 13.51 | 13.22 | 2,529,840 |
Apr 17, 2024 | 12.17 | 13.60 | 12.17 | 13.55 | 13.26 | 3,703,500 |
Apr 16, 2024 | 13.85 | 13.99 | 12.77 | 12.77 | 12.49 | 2,416,800 |
Apr 15, 2024 | 14.17 | 14.78 | 13.29 | 14.19 | 13.88 | 3,929,209 |
Apr 12, 2024 | 14.83 | 14.91 | 14.30 | 14.32 | 14.01 | 1,925,900 |
Apr 11, 2024 | 14.38 | 15.06 | 14.15 | 14.75 | 14.43 | 3,412,079 |
Apr 10, 2024 | 14.98 | 14.98 | 14.18 | 14.40 | 14.09 | 2,825,460 |
Apr 09, 2024 | 14.96 | 15.16 | 14.88 | 15.01 | 14.68 | 1,914,300 |
Apr 08, 2024 | 15.45 | 15.70 | 14.93 | 14.99 | 14.66 | 2,713,120 |
Apr 03, 2024 | 15.71 | 16.15 | 15.24 | 15.58 | 15.24 | 3,270,000 |
Apr 02, 2024 | 15.64 | 15.88 | 15.45 | 15.66 | 15.32 | 2,161,260 |
Apr 01, 2024 | 15.21 | 15.64 | 15.10 | 15.63 | 15.29 | 2,002,710 |
Mar 29, 2024 | 14.88 | 15.14 | 14.80 | 15.11 | 14.78 | 1,028,300 |
Mar 28, 2024 | 14.42 | 15.13 | 14.30 | 14.86 | 14.54 | 2,172,920 |
Mar 27, 2024 | 15.19 | 15.20 | 14.40 | 14.47 | 14.16 | 1,997,400 |
Mar 26, 2024 | 14.87 | 15.18 | 14.71 | 15.08 | 14.75 | 2,269,900 |
Mar 25, 2024 | 15.45 | 15.50 | 14.85 | 14.88 | 14.56 | 2,663,500 |
Mar 22, 2024 | 15.88 | 15.90 | 15.27 | 15.46 | 15.12 | 2,478,876 |
Mar 21, 2024 | 15.62 | 15.94 | 15.47 | 15.90 | 15.55 | 2,582,600 |
Mar 20, 2024 | 15.34 | 15.68 | 15.34 | 15.68 | 15.34 | 1,867,540 |
Mar 19, 2024 | 15.47 | 15.54 | 15.13 | 15.33 | 15.00 | 2,158,340 |
Mar 18, 2024 | 15.10 | 15.50 | 15.06 | 15.44 | 15.10 | 2,738,976 |
Mar 15, 2024 | 14.67 | 14.84 | 14.52 | 14.82 | 14.50 | 2,167,600 |
Mar 14, 2024 | 14.66 | 14.87 | 14.32 | 14.67 | 14.35 | 1,789,500 |
Mar 13, 2024 | 14.97 | 14.97 | 14.55 | 14.74 | 14.42 | 2,177,300 |
Mar 12, 2024 | 14.27 | 14.68 | 14.22 | 14.67 | 14.35 | 2,582,480 |
Mar 11, 2024 | 13.95 | 14.25 | 13.89 | 14.25 | 13.94 | 1,699,710 |
Mar 08, 2024 | 13.97 | 14.12 | 13.82 | 13.95 | 13.65 | 1,605,330 |
Mar 07, 2024 | 14.17 | 14.35 | 13.86 | 13.95 | 13.65 | 2,494,579 |
Mar 06, 2024 | 14.00 | 14.39 | 13.81 | 14.14 | 13.83 | 2,173,440 |
Mar 05, 2024 | 13.89 | 14.14 | 13.50 | 13.93 | 13.63 | 2,880,300 |
Mar 04, 2024 | 14.18 | 14.20 | 13.57 | 13.88 | 13.58 | 2,550,659 |
Mar 01, 2024 | 14.30 | 14.35 | 13.65 | 13.89 | 13.59 | 2,995,200 |
Feb 29, 2024 | 13.13 | 13.98 | 13.06 | 13.77 | 13.47 | 4,157,700 |
Feb 28, 2024 | 14.85 | 15.12 | 13.38 | 13.40 | 13.11 | 6,108,500 |
Feb 27, 2024 | 14.32 | 14.85 | 14.13 | 14.82 | 14.50 | 3,095,600 |
Feb 26, 2024 | 14.25 | 14.70 | 14.05 | 14.40 | 14.09 | 4,000,299 |
Feb 23, 2024 | 13.36 | 14.20 | 13.32 | 14.18 | 13.87 | 4,128,279 |
Feb 22, 2024 | 12.68 | 13.36 | 12.60 | 13.36 | 13.07 | 3,701,800 |
Feb 21, 2024 | 12.46 | 13.33 | 12.22 | 12.73 | 12.45 | 4,678,829 |
Feb 20, 2024 | 12.32 | 12.73 | 11.82 | 12.67 | 12.39 | 4,053,870 |
Feb 19, 2024 | 11.07 | 12.13 | 11.07 | 12.13 | 11.87 | 5,991,006 |
Feb 08, 2024 | 9.97 | 11.23 | 9.22 | 11.03 | 10.79 | 6,790,600 |
Feb 07, 2024 | 11.08 | 11.19 | 10.11 | 10.21 | 9.99 | 5,372,440 |
Feb 06, 2024 | 10.50 | 11.95 | 10.50 | 11.20 | 10.96 | 5,557,600 |
Feb 05, 2024 | 12.58 | 12.85 | 11.67 | 11.67 | 11.42 | 3,455,300 |
Feb 02, 2024 | 13.74 | 14.02 | 12.50 | 12.97 | 12.69 | 2,848,140 |
Feb 01, 2024 | 13.67 | 14.02 | 13.40 | 13.75 | 13.45 | 2,497,570 |
Jan 31, 2024 | 14.41 | 14.80 | 13.78 | 13.87 | 13.57 | 2,738,860 |
Jan 30, 2024 | 14.70 | 15.09 | 14.51 | 14.60 | 14.28 | 2,486,400 |
Jan 29, 2024 | 15.26 | 15.36 | 14.80 | 14.80 | 14.48 | 2,899,100 |
Jan 26, 2024 | 15.57 | 15.63 | 15.00 | 15.10 | 14.77 | 2,352,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |