Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 8.88 | 8.91 | 8.77 | 8.87 | 8.87 | 317,648 |
Jun 27, 2024 | 8.86 | 8.88 | 8.75 | 8.81 | 8.81 | 315,919 |
Jun 26, 2024 | 8.93 | 8.99 | 8.83 | 8.87 | 8.87 | 341,398 |
Jun 25, 2024 | 9.06 | 9.11 | 8.95 | 8.97 | 8.97 | 251,203 |
Jun 24, 2024 | 8.97 | 9.15 | 8.95 | 9.11 | 9.11 | 510,918 |
Jun 21, 2024 | 9.05 | 9.07 | 8.91 | 8.91 | 8.91 | 303,596 |
Jun 20, 2024 | 8.90 | 9.13 | 8.90 | 9.04 | 9.04 | 573,065 |
Jun 19, 2024 | 8.99 | 8.99 | 8.85 | 8.92 | 8.92 | 248,896 |
Jun 18, 2024 | 8.86 | 8.99 | 8.80 | 8.99 | 8.99 | 335,868 |
Jun 17, 2024 | 8.88 | 8.92 | 8.55 | 8.80 | 8.80 | 796,118 |
Jun 14, 2024 | 8.94 | 8.96 | 8.77 | 8.87 | 8.87 | 619,291 |
Jun 13, 2024 | 9.11 | 9.11 | 8.95 | 8.95 | 8.95 | 402,797 |
Jun 12, 2024 | 8.95 | 9.10 | 8.93 | 9.09 | 9.09 | 372,976 |
Jun 11, 2024 | 9.04 | 9.10 | 8.95 | 8.95 | 8.95 | 311,293 |
Jun 10, 2024 | 9.11 | 9.14 | 9.05 | 9.06 | 9.06 | 265,562 |
Jun 07, 2024 | 9.19 | 9.19 | 9.10 | 9.11 | 9.11 | 317,671 |
Jun 06, 2024 | 9.09 | 9.19 | 8.98 | 9.16 | 9.16 | 464,907 |
Jun 05, 2024 | 8.98 | 9.09 | 8.93 | 9.06 | 9.06 | 333,470 |
Jun 04, 2024 | 9.27 | 9.28 | 8.95 | 8.99 | 8.99 | 799,510 |
Jun 03, 2024 | 9.18 | 9.27 | 9.15 | 9.27 | 9.27 | 551,933 |
May 31, 2024 | 8.85 | 9.16 | 8.85 | 9.16 | 9.16 | 958,048 |
May 30, 2024 | 8.81 | 8.92 | 8.73 | 8.88 | 8.88 | 647,352 |
May 29, 2024 | 8.95 | 8.98 | 8.78 | 8.81 | 8.81 | 888,971 |
May 28, 2024 | 9.13 | 9.18 | 8.90 | 8.97 | 8.97 | 869,492 |
May 27, 2024 | 9.27 | 9.28 | 9.07 | 9.07 | 9.07 | 423,332 |
May 24, 2024 | 8.98 | 9.31 | 8.93 | 9.22 | 9.22 | 772,420 |
May 23, 2024 | 9.15 | 9.19 | 8.93 | 9.02 | 9.02 | 1,057,773 |
May 22, 2024 | 9.27 | 9.56 | 9.13 | 9.13 | 9.13 | 1,201,643 |
May 21, 2024 | 9.38 | 9.38 | 9.06 | 9.10 | 9.10 | 1,172,323 |
May 20, 2024 | 9.61 | 9.73 | 9.24 | 9.34 | 9.34 | 2,103,529 |
May 17, 2024 | 9.11 | 9.49 | 9.01 | 9.49 | 9.49 | 1,941,608 |
May 16, 2024 | 9.00 | 9.11 | 8.92 | 9.11 | 9.11 | 1,632,012 |
May 15, 2024 | 9.10 | 9.32 | 8.85 | 8.85 | 8.85 | 2,382,182 |
May 14, 2024 | 9.20 | 9.25 | 8.76 | 9.00 | 9.00 | 3,798,293 |
May 13, 2024 | 8.35 | 9.20 | 8.35 | 9.20 | 9.20 | 5,820,182 |
May 10, 2024 | 7.80 | 8.23 | 6.98 | 8.08 | 8.08 | 12,543,244 |
May 09, 2024 | 12.16 | 12.25 | 10.96 | 10.96 | 10.96 | 383,253 |
May 08, 2024 | 12.21 | 12.26 | 12.10 | 12.22 | 12.22 | 304,555 |
May 07, 2024 | 12.26 | 12.27 | 12.13 | 12.27 | 12.27 | 263,242 |
May 06, 2024 | 12.08 | 12.23 | 11.94 | 12.22 | 12.22 | 322,347 |
May 03, 2024 | 12.04 | 12.08 | 11.84 | 11.90 | 11.90 | 271,350 |
May 02, 2024 | 12.10 | 12.18 | 11.97 | 11.97 | 11.97 | 254,123 |
Apr 30, 2024 | 12.05 | 12.12 | 11.94 | 12.05 | 12.05 | 380,590 |
Apr 29, 2024 | 12.30 | 12.30 | 11.95 | 12.06 | 12.06 | 202,757 |
Apr 26, 2024 | 11.63 | 12.11 | 11.63 | 12.11 | 12.11 | 439,270 |
Apr 25, 2024 | 11.62 | 11.70 | 11.52 | 11.62 | 11.62 | 216,131 |
Apr 24, 2024 | 11.91 | 11.96 | 11.55 | 11.64 | 11.64 | 390,266 |
Apr 23, 2024 | 11.85 | 11.97 | 11.81 | 11.87 | 11.87 | 513,923 |
Apr 22, 2024 | 11.83 | 11.88 | 11.70 | 11.76 | 11.76 | 545,458 |
Apr 22, 2024 | 0.541 Dividend | |||||
Apr 19, 2024 | 12.22 | 12.40 | 12.11 | 12.30 | 11.76 | 319,981 |
Apr 18, 2024 | 12.26 | 12.36 | 12.08 | 12.31 | 11.77 | 553,098 |
Apr 17, 2024 | 12.17 | 12.35 | 12.07 | 12.18 | 11.64 | 305,590 |
Apr 16, 2024 | 12.16 | 12.22 | 11.96 | 12.13 | 11.60 | 531,779 |
Apr 15, 2024 | 12.33 | 12.49 | 12.24 | 12.24 | 11.70 | 217,629 |
Apr 12, 2024 | 12.60 | 12.60 | 12.21 | 12.21 | 11.67 | 564,299 |
Apr 11, 2024 | 12.59 | 12.61 | 12.43 | 12.47 | 11.92 | 308,220 |
Apr 10, 2024 | 12.60 | 12.66 | 12.47 | 12.55 | 12.00 | 268,783 |
Apr 09, 2024 | 12.75 | 12.96 | 12.48 | 12.48 | 11.93 | 667,412 |
Apr 08, 2024 | 12.61 | 12.95 | 12.61 | 12.86 | 12.29 | 457,386 |
Apr 05, 2024 | 12.46 | 12.73 | 12.42 | 12.73 | 12.17 | 400,756 |
Apr 04, 2024 | 12.38 | 12.60 | 12.38 | 12.60 | 12.05 | 282,407 |
Apr 03, 2024 | 12.28 | 12.43 | 12.27 | 12.40 | 11.85 | 187,930 |
Apr 02, 2024 | 12.33 | 12.46 | 12.27 | 12.32 | 11.78 | 300,967 |
Mar 28, 2024 | 12.29 | 12.43 | 12.27 | 12.40 | 11.85 | 208,439 |
Mar 27, 2024 | 12.39 | 12.43 | 12.29 | 12.29 | 11.75 | 142,806 |
Mar 26, 2024 | 12.27 | 12.53 | 12.25 | 12.44 | 11.89 | 317,904 |
Mar 25, 2024 | 12.35 | 12.49 | 12.27 | 12.35 | 11.81 | 371,004 |
Mar 22, 2024 | 12.09 | 12.35 | 12.09 | 12.35 | 11.81 | 321,679 |
Mar 21, 2024 | 12.15 | 12.21 | 12.04 | 12.15 | 11.62 | 373,467 |
Mar 20, 2024 | 11.93 | 12.03 | 11.82 | 12.00 | 11.47 | 249,416 |
Mar 19, 2024 | 11.66 | 11.96 | 11.62 | 11.89 | 11.37 | 335,050 |
Mar 18, 2024 | 11.59 | 11.74 | 11.53 | 11.62 | 11.11 | 263,397 |
Mar 15, 2024 | 11.48 | 11.57 | 11.48 | 11.53 | 11.02 | 216,980 |
Mar 14, 2024 | 11.58 | 11.69 | 11.46 | 11.48 | 10.98 | 226,293 |
Mar 13, 2024 | 11.40 | 11.66 | 11.38 | 11.54 | 11.03 | 480,965 |
Mar 12, 2024 | 11.17 | 11.41 | 11.14 | 11.36 | 10.86 | 502,227 |
Mar 11, 2024 | 11.21 | 11.24 | 11.07 | 11.22 | 10.73 | 286,661 |
Mar 08, 2024 | 11.33 | 11.38 | 11.21 | 11.21 | 10.72 | 194,738 |
Mar 07, 2024 | 11.31 | 11.45 | 11.25 | 11.33 | 10.83 | 441,969 |
Mar 06, 2024 | 10.89 | 11.45 | 10.83 | 11.33 | 10.83 | 973,119 |
Mar 05, 2024 | 10.83 | 10.86 | 10.67 | 10.72 | 10.25 | 391,418 |
Mar 04, 2024 | 10.90 | 10.90 | 10.76 | 10.80 | 10.32 | 365,624 |
Mar 01, 2024 | 10.86 | 10.96 | 10.82 | 10.88 | 10.40 | 185,005 |
Feb 29, 2024 | 10.84 | 10.92 | 10.79 | 10.79 | 10.32 | 592,219 |
Feb 28, 2024 | 10.99 | 10.99 | 10.79 | 10.84 | 10.36 | 376,674 |
Feb 27, 2024 | 10.95 | 10.97 | 10.87 | 10.96 | 10.48 | 217,950 |
Feb 26, 2024 | 10.96 | 10.96 | 10.83 | 10.95 | 10.47 | 332,969 |
Feb 23, 2024 | 10.85 | 10.94 | 10.84 | 10.91 | 10.43 | 194,348 |
Feb 22, 2024 | 10.92 | 11.01 | 10.79 | 10.88 | 10.40 | 186,386 |
Feb 21, 2024 | 10.74 | 10.88 | 10.70 | 10.85 | 10.37 | 248,559 |
Feb 20, 2024 | 10.70 | 10.78 | 10.60 | 10.68 | 10.21 | 245,350 |
Feb 19, 2024 | 10.75 | 10.78 | 10.64 | 10.65 | 10.18 | 163,226 |
Feb 16, 2024 | 10.61 | 10.78 | 10.61 | 10.71 | 10.24 | 213,187 |
Feb 15, 2024 | 10.67 | 10.76 | 10.62 | 10.63 | 10.16 | 324,853 |
Feb 14, 2024 | 10.78 | 10.78 | 10.59 | 10.68 | 10.21 | 318,660 |
Feb 13, 2024 | 10.78 | 10.92 | 10.71 | 10.78 | 10.31 | 369,303 |
Feb 12, 2024 | 10.85 | 10.90 | 10.70 | 10.82 | 10.34 | 350,900 |
Feb 09, 2024 | 10.60 | 10.94 | 10.54 | 10.81 | 10.33 | 1,011,244 |
Feb 08, 2024 | 10.28 | 10.61 | 10.21 | 10.57 | 10.11 | 854,288 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |