Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 9.91 | 9.92 | 9.67 | 9.79 | 9.79 | 2,289,066 |
Jun 26, 2024 | 9.91 | 10.01 | 9.82 | 9.94 | 9.94 | 3,228,340 |
Jun 25, 2024 | 9.79 | 9.87 | 9.74 | 9.85 | 9.85 | 2,238,841 |
Jun 24, 2024 | 9.62 | 9.80 | 9.62 | 9.80 | 9.80 | 1,631,697 |
Jun 21, 2024 | 10.14 | 10.15 | 9.56 | 9.61 | 9.61 | 6,768,597 |
Jun 20, 2024 | 10.06 | 10.12 | 10.02 | 10.11 | 10.11 | 1,834,793 |
Jun 19, 2024 | 10.02 | 10.17 | 9.92 | 10.06 | 10.06 | 1,498,331 |
Jun 18, 2024 | 9.92 | 10.09 | 9.90 | 10.02 | 10.02 | 1,716,778 |
Jun 17, 2024 | 9.78 | 9.89 | 9.71 | 9.88 | 9.88 | 2,044,057 |
Jun 14, 2024 | 9.78 | 9.81 | 9.42 | 9.72 | 9.72 | 3,565,462 |
Jun 13, 2024 | 9.89 | 9.96 | 9.76 | 9.80 | 9.80 | 2,614,218 |
Jun 12, 2024 | 9.90 | 10.04 | 9.89 | 9.91 | 9.91 | 2,438,574 |
Jun 11, 2024 | 9.97 | 10.03 | 9.75 | 9.83 | 9.83 | 2,507,733 |
Jun 10, 2024 | 10.23 | 10.23 | 10.06 | 10.10 | 10.10 | 1,773,676 |
Jun 07, 2024 | 10.07 | 10.34 | 10.02 | 10.21 | 10.21 | 2,274,568 |
Jun 06, 2024 | 10.15 | 10.16 | 9.97 | 10.05 | 10.05 | 4,612,206 |
Jun 05, 2024 | 10.18 | 10.18 | 10.03 | 10.11 | 10.11 | 1,206,804 |
Jun 04, 2024 | 10.31 | 10.38 | 10.04 | 10.15 | 10.15 | 2,564,349 |
Jun 03, 2024 | 10.63 | 10.66 | 10.37 | 10.37 | 10.37 | 2,309,226 |
May 31, 2024 | 10.43 | 10.56 | 10.43 | 10.52 | 10.52 | 4,270,149 |
May 30, 2024 | 10.25 | 10.52 | 10.22 | 10.44 | 10.44 | 1,674,691 |
May 29, 2024 | 10.38 | 10.47 | 10.27 | 10.28 | 10.28 | 1,924,218 |
May 28, 2024 | 10.38 | 10.48 | 10.34 | 10.39 | 10.39 | 1,906,417 |
May 27, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
May 24, 2024 | 10.49 | 10.65 | 10.44 | 10.57 | 10.57 | 1,954,668 |
May 23, 2024 | 10.67 | 10.69 | 10.46 | 10.60 | 10.60 | 2,075,457 |
May 22, 2024 | 10.55 | 10.74 | 10.55 | 10.70 | 10.70 | 3,149,383 |
May 21, 2024 | 10.38 | 10.49 | 10.30 | 10.49 | 10.49 | 1,994,536 |
May 20, 2024 | 10.40 | 10.48 | 10.35 | 10.41 | 10.41 | 978,627 |
May 17, 2024 | 10.11 | 10.39 | 10.10 | 10.38 | 10.38 | 2,465,354 |
May 16, 2024 | 10.13 | 10.22 | 10.11 | 10.15 | 10.15 | 1,503,026 |
May 15, 2024 | 10.18 | 10.24 | 10.03 | 10.13 | 10.13 | 1,947,037 |
May 14, 2024 | 10.00 | 10.17 | 9.94 | 10.17 | 10.17 | 1,678,800 |
May 13, 2024 | 9.87 | 10.01 | 9.87 | 10.01 | 10.01 | 1,589,518 |
May 10, 2024 | 9.87 | 9.96 | 9.82 | 9.85 | 9.85 | 2,517,448 |
May 09, 2024 | 10.00 | 10.00 | 9.82 | 9.82 | 9.82 | 2,129,953 |
May 09, 2024 | 0.6 Dividend | |||||
May 08, 2024 | 10.78 | 10.80 | 10.50 | 10.59 | 9.99 | 2,784,487 |
May 07, 2024 | 10.30 | 10.76 | 10.26 | 10.73 | 10.13 | 4,006,847 |
May 03, 2024 | 10.35 | 10.43 | 10.10 | 10.12 | 9.55 | 3,431,333 |
May 02, 2024 | 10.13 | 10.41 | 10.13 | 10.32 | 9.74 | 2,867,147 |
Apr 30, 2024 | 10.15 | 10.20 | 10.05 | 10.05 | 9.48 | 3,839,173 |
Apr 29, 2024 | 10.15 | 10.27 | 10.10 | 10.10 | 9.52 | 3,219,570 |
Apr 26, 2024 | 10.45 | 10.47 | 10.10 | 10.12 | 9.55 | 2,810,478 |
Apr 25, 2024 | 10.31 | 10.43 | 10.24 | 10.35 | 9.77 | 1,877,807 |
Apr 24, 2024 | 10.30 | 10.35 | 10.20 | 10.27 | 9.69 | 1,695,760 |
Apr 23, 2024 | 10.15 | 10.37 | 10.12 | 10.27 | 9.69 | 2,484,790 |
Apr 22, 2024 | 10.09 | 10.18 | 9.96 | 10.07 | 9.50 | 2,993,918 |
Apr 19, 2024 | 9.92 | 10.07 | 9.83 | 10.06 | 9.49 | 2,583,119 |
Apr 18, 2024 | 9.71 | 10.05 | 9.70 | 10.02 | 9.45 | 2,739,734 |
Apr 17, 2024 | 9.46 | 9.81 | 9.46 | 9.67 | 9.13 | 4,736,217 |
Apr 16, 2024 | 9.55 | 9.70 | 9.44 | 9.45 | 8.91 | 2,464,920 |
Apr 15, 2024 | 9.76 | 9.86 | 9.68 | 9.69 | 9.14 | 2,459,315 |
Apr 12, 2024 | 10.01 | 10.14 | 9.76 | 9.77 | 9.22 | 2,495,476 |
Apr 11, 2024 | 10.09 | 10.12 | 9.80 | 9.82 | 9.26 | 2,958,501 |
Apr 10, 2024 | 9.92 | 10.15 | 9.87 | 10.08 | 9.51 | 3,516,329 |
Apr 09, 2024 | 9.92 | 9.94 | 9.76 | 9.84 | 9.29 | 4,342,626 |
Apr 08, 2024 | 9.92 | 10.00 | 9.86 | 9.96 | 9.40 | 3,400,159 |
Apr 05, 2024 | 9.78 | 9.95 | 9.74 | 9.95 | 9.39 | 2,494,349 |
Apr 04, 2024 | 9.76 | 9.94 | 9.69 | 9.87 | 9.31 | 2,053,780 |
Apr 03, 2024 | 9.60 | 9.74 | 9.55 | 9.67 | 9.12 | 2,894,183 |
Apr 02, 2024 | 9.45 | 9.59 | 9.38 | 9.55 | 9.01 | 2,816,590 |
Mar 28, 2024 | 9.11 | 9.53 | 9.06 | 9.45 | 8.91 | 3,397,599 |
Mar 27, 2024 | 9.07 | 9.14 | 9.00 | 9.03 | 8.52 | 1,556,466 |
Mar 26, 2024 | 8.88 | 9.06 | 8.83 | 9.06 | 8.55 | 1,564,159 |
Mar 25, 2024 | 9.13 | 9.19 | 8.85 | 8.88 | 8.37 | 2,214,174 |
Mar 22, 2024 | 9.18 | 9.27 | 9.05 | 9.09 | 8.57 | 1,938,896 |
Mar 21, 2024 | 8.96 | 9.25 | 8.86 | 9.21 | 8.69 | 3,117,168 |
Mar 20, 2024 | 9.08 | 9.09 | 8.86 | 8.90 | 8.40 | 4,022,224 |
Mar 19, 2024 | 8.92 | 9.09 | 8.88 | 9.08 | 8.57 | 2,360,812 |
Mar 18, 2024 | 8.92 | 9.01 | 8.89 | 8.92 | 8.42 | 1,632,580 |
Mar 15, 2024 | 8.77 | 8.97 | 8.77 | 8.91 | 8.41 | 6,604,190 |
Mar 14, 2024 | 8.81 | 8.90 | 8.72 | 8.76 | 8.26 | 3,166,480 |
Mar 13, 2024 | 8.91 | 8.93 | 8.83 | 8.85 | 8.35 | 1,942,511 |
Mar 12, 2024 | 8.75 | 8.94 | 8.70 | 8.92 | 8.41 | 3,690,148 |
Mar 11, 2024 | 8.70 | 8.77 | 8.60 | 8.70 | 8.21 | 4,460,868 |
Mar 08, 2024 | 8.73 | 8.82 | 8.68 | 8.74 | 8.25 | 3,695,767 |
Mar 07, 2024 | 8.74 | 8.90 | 8.65 | 8.74 | 8.24 | 4,703,738 |
Mar 06, 2024 | 8.52 | 8.76 | 8.50 | 8.76 | 8.26 | 4,190,920 |
Mar 05, 2024 | 8.28 | 8.49 | 8.26 | 8.47 | 7.99 | 2,038,243 |
Mar 04, 2024 | 8.40 | 8.52 | 8.37 | 8.43 | 7.95 | 1,964,638 |
Mar 01, 2024 | 8.03 | 8.38 | 8.01 | 8.36 | 7.89 | 4,225,194 |
Feb 29, 2024 | 8.36 | 8.38 | 8.05 | 8.05 | 7.60 | 5,688,732 |
Feb 28, 2024 | 8.39 | 8.51 | 8.27 | 8.34 | 7.86 | 4,383,917 |
Feb 27, 2024 | 7.99 | 8.38 | 7.95 | 8.32 | 7.85 | 8,146,345 |
Feb 26, 2024 | 8.30 | 8.45 | 7.87 | 8.14 | 7.68 | 6,556,213 |
Feb 23, 2024 | 8.82 | 9.12 | 8.80 | 9.10 | 8.58 | 3,239,751 |
Feb 22, 2024 | 8.58 | 8.94 | 8.56 | 8.85 | 8.34 | 2,105,511 |
Feb 21, 2024 | 8.44 | 8.52 | 8.40 | 8.49 | 8.01 | 1,440,975 |
Feb 20, 2024 | 8.49 | 8.52 | 8.40 | 8.44 | 7.96 | 1,016,926 |
Feb 19, 2024 | 8.46 | 8.58 | 8.42 | 8.52 | 8.04 | 1,268,047 |
Feb 16, 2024 | 8.34 | 8.58 | 8.30 | 8.46 | 7.98 | 1,754,218 |
Feb 15, 2024 | 8.27 | 8.38 | 8.20 | 8.31 | 7.84 | 1,974,652 |
Feb 14, 2024 | 8.15 | 8.39 | 8.11 | 8.26 | 7.80 | 2,267,715 |
Feb 13, 2024 | 8.23 | 8.33 | 8.16 | 8.16 | 7.70 | 1,168,995 |
Feb 12, 2024 | 8.20 | 8.34 | 8.10 | 8.23 | 7.77 | 1,072,392 |
Feb 09, 2024 | 8.02 | 8.23 | 8.00 | 8.23 | 7.76 | 2,746,456 |
Feb 08, 2024 | 8.07 | 8.16 | 8.00 | 8.02 | 7.57 | 1,534,743 |
Feb 07, 2024 | 7.96 | 8.14 | 7.91 | 8.08 | 7.62 | 1,842,954 |
Feb 06, 2024 | 8.12 | 8.21 | 8.02 | 8.02 | 7.57 | 2,214,311 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |